Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.870 2.960 2.870 2.870 14,135 +0.00(+0.00%)
Jul 30, 2019 2.900 2.900 2.860 2.870 8,344 -0.06(-2.05%)
Jul 29, 2019 2.980 2.990 2.900 2.930 12,858 -0.04(-1.35%)
Jul 26, 2019 2.990 2.990 2.870 2.970 2,300 +0.04(+1.37%)
Jul 25, 2019 2.961 2.970 2.924 2.930 3,189 -0.05(-1.75%)
Jul 24, 2019 3.000 3.021 2.970 2.982 5,365 +0.05(+1.78%)
Jul 23, 2019 2.980 2.980 2.920 2.930 20,686 -0.22(-6.98%)
Jul 22, 2019 3.190 3.210 2.930 3.150 46,317 -0.09(-2.78%)
Jul 19, 2019 3.290 3.330 3.240 3.240 5,700 -0.03(-0.92%)
Jul 18, 2019 3.260 3.410 3.180 3.270 62,821 +0.05(+1.55%)
Jul 17, 2019 3.220 3.320 3.190 3.220 9,925 +0.00(+0.00%)
Jul 16, 2019 3.040 3.240 3.040 3.220 14,514 +0.19(+6.27%)
Jul 15, 2019 3.020 3.030 3.000 3.030 9,497 +0.03(+1.00%)
Jul 12, 2019 2.880 3.010 2.880 3.000 14,600 +0.01(+0.33%)
Jul 11, 2019 2.960 3.010 2.960 2.990 13,628 +0.13(+4.55%)
Jul 10, 2019 2.700 2.950 2.700 2.860 108,618 +0.17(+6.32%)
Jul 09, 2019 2.700 2.750 2.690 2.690 24,311 -0.06(-2.18%)
Jul 08, 2019 2.780 2.790 2.720 2.750 16,166 -0.04(-1.43%)
Jul 05, 2019 2.710 2.820 2.710 2.790 15,000 +0.02(+0.72%)
Jul 03, 2019 2.830 2.830 2.770 2.770 6,800 -0.05(-1.77%)
Jul 02, 2019 2.850 2.880 2.820 2.820 4,347 -0.07(-2.42%)
Jul 01, 2019 2.920 2.920 2.870 2.890 9,365 +0.00(+0.00%)
Jun 28, 2019 2.864 2.958 2.860 2.890 3,200 -0.01(-0.34%)
Jun 27, 2019 2.860 2.910 2.850 2.900 34,746 -0.03(-0.91%)
Jun 26, 2019 2.925 2.980 2.922 2.926 15,529 +0.03(+0.91%)
Jun 25, 2019 2.930 2.950 2.880 2.900 6,633 -0.04(-1.36%)
Jun 24, 2019 2.920 2.960 2.920 2.940 4,333 -0.03(-1.01%)
Jun 21, 2019 2.970 3.000 2.943 2.970 12,400 -0.03(-1.00%)
Jun 20, 2019 2.980 3.020 2.950 3.000 13,528 -0.03(-0.99%)
Jun 19, 2019 2.940 3.050 2.940 3.030 39,233 +0.09(+3.06%)
Jun 18, 2019 2.950 2.960 2.880 2.940 51,885 -0.19(-6.07%)
Jun 17, 2019 3.130 3.150 3.100 3.130 6,536 -0.09(-2.85%)
Jun 14, 2019 3.180 3.238 3.180 3.222 1,200 +0.00(+0.05%)
Jun 13, 2019 3.190 3.240 3.170 3.220 3,128 -0.04(-1.22%)
Jun 12, 2019 3.250 3.260 3.190 3.260 17,193 +0.01(+0.31%)
Jun 11, 2019 3.210 3.250 3.180 3.250 4,161 +0.04(+1.25%)
Jun 10, 2019 3.230 3.310 3.210 3.210 13,340 -0.07(-2.13%)
Jun 07, 2019 3.270 3.290 3.230 3.280 5,900 +0.01(+0.31%)
Jun 06, 2019 3.180 3.270 3.180 3.270 13,500 -0.09(-2.68%)
Jun 05, 2019 3.350 3.400 3.330 3.360 12,954 -0.04(-1.18%)
Jun 04, 2019 3.400 3.489 3.370 3.400 13,646 -0.13(-3.79%)
Jun 03, 2019 3.510 3.610 3.500 3.534 37,443 -0.24(-6.26%)
May 31, 2019 3.740 3.840 3.710 3.770 19,400 +0.02(+0.40%)
May 30, 2019 3.780 3.880 3.713 3.755 11,923 -0.26(-6.59%)
May 29, 2019 4.040 4.040 3.890 4.020 4,294 -0.17(-4.06%)
May 28, 2019 4.330 4.330 4.190 4.190 2,275 -0.18(-4.12%)
May 24, 2019 4.280 4.370 4.280 4.370 3,600 +0.02(+0.46%)
May 23, 2019 4.400 4.400 4.290 4.350 1,116 -0.12(-2.68%)
May 22, 2019 4.282 4.490 4.282 4.470 1,412 +0.08(+1.82%)
May 21, 2019 4.319 4.400 4.319 4.390 11,973 +0.08(+1.86%)
May 20, 2019 4.290 4.310 4.240 4.310 12,127 -0.28(-6.10%)
May 17, 2019 4.500 4.590 4.484 4.590 2,600 +0.01(+0.22%)
May 16, 2019 4.600 4.600 4.550 4.580 3,357 -0.02(-0.43%)
May 15, 2019 4.540 4.630 4.517 4.600 10,994 +0.12(+2.68%)
May 14, 2019 4.450 4.535 4.450 4.480 4,636 +0.08(+1.82%)
May 13, 2019 4.500 4.500 4.380 4.400 10,108 +0.08(+1.85%)
May 10, 2019 4.350 4.350 4.250 4.320 2,900 +0.02(+0.47%)
May 09, 2019 4.240 4.310 4.230 4.300 3,586 +0.06(+1.42%)
May 08, 2019 4.240 4.240 4.230 4.240 544 -0.04(-0.93%)
May 07, 2019 4.390 4.390 4.220 4.280 12,005 +0.03(+0.71%)
May 06, 2019 4.070 4.250 4.070 4.250 2,699 +0.12(+2.91%)
May 03, 2019 4.170 4.170 4.115 4.130 2,200 +0.01(+0.24%)
May 02, 2019 4.140 4.140 4.070 4.120 7,114 -0.02(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.