Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.500 3.560 3.465 3.470 290,140 -0.02(-0.57%)
Jul 30, 2019 3.400 3.520 3.300 3.490 399,735 +0.07(+2.05%)
Jul 29, 2019 3.570 3.640 3.420 3.420 502,778 -0.18(-5.00%)
Jul 26, 2019 3.630 3.710 3.580 3.600 248,800 -0.02(-0.55%)
Jul 25, 2019 3.580 3.750 3.540 3.620 834,202 +0.04(+1.12%)
Jul 24, 2019 3.680 3.700 3.490 3.580 613,423 -0.14(-3.76%)
Jul 23, 2019 4.000 4.010 3.690 3.720 2,094,273 -0.66(-15.07%)
Jul 22, 2019 4.390 4.420 4.320 4.380 287,848 -0.02(-0.45%)
Jul 19, 2019 4.330 4.420 4.290 4.400 259,100 +0.05(+1.15%)
Jul 18, 2019 4.260 4.350 4.260 4.350 171,913 +0.06(+1.40%)
Jul 17, 2019 4.200 4.300 4.200 4.290 191,997 +0.09(+2.14%)
Jul 16, 2019 4.260 4.320 4.200 4.200 298,433 -0.05(-1.18%)
Jul 15, 2019 4.340 4.340 4.210 4.250 340,129 -0.10(-2.30%)
Jul 12, 2019 4.350 4.380 4.290 4.350 197,600 -0.03(-0.68%)
Jul 11, 2019 4.300 4.400 4.290 4.380 519,554 +0.06(+1.39%)
Jul 10, 2019 4.230 4.320 4.220 4.320 338,688 +0.11(+2.61%)
Jul 09, 2019 4.160 4.220 4.140 4.210 113,505 +0.03(+0.72%)
Jul 08, 2019 4.210 4.260 4.160 4.180 214,863 -0.03(-0.71%)
Jul 05, 2019 4.260 4.270 4.170 4.210 239,700 -0.09(-2.09%)
Jul 03, 2019 4.270 4.340 4.260 4.300 156,900 +0.02(+0.47%)
Jul 02, 2019 4.340 4.340 4.250 4.280 225,650 -0.10(-2.28%)
Jul 01, 2019 4.300 4.405 4.250 4.380 406,526 +0.08(+1.86%)
Jun 28, 2019 4.210 4.310 4.180 4.300 237,400 +0.11(+2.63%)
Jun 27, 2019 4.120 4.210 4.100 4.190 386,629 +0.06(+1.45%)
Jun 26, 2019 4.110 4.330 4.060 4.130 1,327,589 +0.05(+1.23%)
Jun 25, 2019 4.150 4.200 4.050 4.080 327,611 -0.07(-1.69%)
Jun 24, 2019 4.220 4.260 4.120 4.150 238,116 -0.07(-1.66%)
Jun 21, 2019 4.200 4.270 4.170 4.220 223,000 +0.02(+0.48%)
Jun 20, 2019 4.200 4.260 4.180 4.200 140,616 +0.01(+0.24%)
Jun 19, 2019 4.040 4.200 3.990 4.190 337,474 +0.13(+3.20%)
Jun 18, 2019 4.080 4.130 3.970 4.060 395,851 -0.03(-0.73%)
Jun 17, 2019 4.200 4.230 4.070 4.090 356,968 -0.16(-3.76%)
Jun 14, 2019 4.200 4.250 4.130 4.250 343,200 -0.06(-1.39%)
Jun 13, 2019 4.260 4.330 4.220 4.310 475,355 +0.06(+1.41%)
Jun 12, 2019 4.280 4.290 4.240 4.250 316,485 -0.05(-1.16%)
Jun 11, 2019 4.300 4.340 4.260 4.300 480,380 +0.03(+0.70%)
Jun 10, 2019 4.060 4.280 4.050 4.270 718,215 +0.19(+4.66%)
Jun 07, 2019 3.960 4.170 3.940 4.080 857,600 +0.10(+2.51%)
Jun 06, 2019 3.700 3.990 3.690 3.980 2,144,439 +0.46(+13.07%)
Jun 05, 2019 3.360 3.540 3.360 3.520 351,469 +0.18(+5.39%)
Jun 04, 2019 3.370 3.390 3.310 3.340 593,135 -0.01(-0.30%)
Jun 03, 2019 3.300 3.366 3.270 3.350 141,047 +0.07(+2.13%)
May 31, 2019 3.340 3.350 3.262 3.280 173,200 -0.06(-1.80%)
May 30, 2019 3.270 3.360 3.270 3.340 542,434 +0.07(+2.14%)
May 29, 2019 3.260 3.300 3.230 3.270 198,490 +0.00(+0.00%)
May 28, 2019 3.220 3.300 3.210 3.270 196,658 +0.04(+1.24%)
May 24, 2019 3.230 3.250 3.220 3.230 97,500 +0.00(+0.00%)
May 23, 2019 3.310 3.310 3.210 3.230 137,063 -0.12(-3.58%)
May 22, 2019 3.360 3.370 3.320 3.350 122,649 -0.01(-0.30%)
May 21, 2019 3.290 3.390 3.280 3.360 546,858 +0.15(+4.67%)
May 20, 2019 3.120 3.280 3.100 3.210 290,313 +0.09(+2.88%)
May 17, 2019 3.250 3.250 3.100 3.120 618,400 -0.13(-4.00%)
May 16, 2019 3.520 3.520 3.225 3.250 959,927 -0.38(-10.47%)
May 15, 2019 3.540 3.650 3.500 3.630 384,306 +0.09(+2.54%)
May 14, 2019 3.500 3.560 3.463 3.540 218,934 +0.02(+0.57%)
May 13, 2019 3.600 3.640 3.480 3.520 466,047 -0.14(-3.83%)
May 10, 2019 3.650 3.680 3.615 3.660 150,600 +0.01(+0.27%)
May 09, 2019 3.640 3.657 3.580 3.650 182,947 +0.01(+0.27%)
May 08, 2019 3.620 3.650 3.590 3.640 169,462 +0.01(+0.28%)
May 07, 2019 3.670 3.680 3.610 3.630 139,209 -0.04(-1.09%)
May 06, 2019 3.590 3.690 3.540 3.670 233,832 +0.03(+0.82%)
May 03, 2019 3.620 3.660 3.610 3.640 106,300 +0.02(+0.55%)
May 02, 2019 3.650 3.650 3.580 3.620 89,059 -0.04(-1.09%)
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.