Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.820 4.930 4.700 4.880 34,505 +0.10(+2.09%)
Sep 27, 2019 4.790 4.970 4.780 4.780 56,100 -0.03(-0.62%)
Sep 26, 2019 4.820 4.840 4.750 4.810 57,587 -0.01(-0.21%)
Sep 25, 2019 4.791 4.850 4.753 4.820 22,780 +0.00(+0.00%)
Sep 24, 2019 4.850 4.850 4.795 4.820 21,525 +0.01(+0.21%)
Sep 23, 2019 4.900 4.900 4.720 4.810 20,987 -0.08(-1.64%)
Sep 20, 2019 4.680 4.890 4.660 4.890 48,700 +0.15(+3.16%)
Sep 19, 2019 4.570 4.750 4.570 4.740 17,415 +0.19(+4.18%)
Sep 18, 2019 4.700 4.770 4.550 4.550 10,375 -0.15(-3.19%)
Sep 17, 2019 4.600 4.775 4.600 4.700 9,295 +0.06(+1.29%)
Sep 16, 2019 4.730 4.750 4.580 4.640 35,827 -0.06(-1.28%)
Sep 13, 2019 4.740 4.750 4.660 4.700 9,800 -0.02(-0.42%)
Sep 12, 2019 4.800 4.800 4.670 4.720 5,352 +0.04(+0.76%)
Sep 11, 2019 4.720 4.840 4.450 4.684 29,404 -0.05(-0.96%)
Sep 10, 2019 4.560 4.770 4.485 4.730 17,944 +0.12(+2.60%)
Sep 09, 2019 4.480 4.610 4.383 4.610 29,297 +0.29(+6.71%)
Sep 06, 2019 4.534 4.608 4.310 4.320 28,800 -0.12(-2.70%)
Sep 05, 2019 4.600 4.600 4.400 4.440 35,115 -0.12(-2.63%)
Sep 04, 2019 4.350 4.560 4.330 4.560 19,859 +0.21(+4.83%)
Sep 03, 2019 4.340 4.350 4.300 4.350 14,133 +0.04(+0.93%)
Aug 30, 2019 4.250 4.450 4.250 4.310 13,200 +0.00(+0.00%)
Aug 29, 2019 4.370 4.690 4.310 4.310 25,139 +0.01(+0.23%)
Aug 28, 2019 4.560 4.560 4.220 4.300 32,890 -0.13(-2.96%)
Aug 27, 2019 4.450 4.650 4.430 4.431 14,026 -0.02(-0.43%)
Aug 26, 2019 4.502 4.595 4.400 4.450 27,002 -0.03(-0.67%)
Aug 23, 2019 4.629 4.650 4.372 4.480 26,500 -0.09(-1.97%)
Aug 22, 2019 4.650 4.659 4.550 4.570 14,411 -0.12(-2.56%)
Aug 21, 2019 4.780 4.780 4.540 4.690 35,520 -0.05(-1.05%)
Aug 20, 2019 4.670 4.790 4.630 4.740 12,044 +0.01(+0.21%)
Aug 19, 2019 4.700 4.820 4.634 4.730 44,116 +0.02(+0.42%)
Aug 16, 2019 4.640 4.800 4.603 4.710 15,700 +0.12(+2.61%)
Aug 15, 2019 4.630 4.820 4.553 4.590 26,595 -0.07(-1.50%)
Aug 14, 2019 4.820 4.850 4.590 4.660 26,073 -0.08(-1.69%)
Aug 13, 2019 4.794 4.850 4.714 4.740 52,398 -0.01(-0.21%)
Aug 12, 2019 4.548 4.870 4.548 4.750 50,662 +0.10(+2.15%)
Aug 09, 2019 4.650 4.750 4.575 4.650 58,200 +0.02(+0.43%)
Aug 08, 2019 4.610 4.710 4.550 4.630 77,241 -0.02(-0.43%)
Aug 07, 2019 4.380 4.750 4.310 4.650 143,889 +0.33(+7.64%)
Aug 06, 2019 4.390 4.550 4.310 4.320 21,806 -0.01(-0.23%)
Aug 05, 2019 4.330 4.380 4.260 4.330 52,578 -0.02(-0.46%)
Aug 02, 2019 4.200 4.420 4.200 4.350 52,100 +0.08(+1.87%)
Aug 01, 2019 4.360 4.590 4.255 4.270 67,579 -0.13(-2.95%)
Jul 31, 2019 4.480 4.480 4.200 4.400 179,261 -0.05(-1.12%)
Jul 30, 2019 4.470 4.560 4.300 4.450 60,673 -0.08(-1.77%)
Jul 29, 2019 4.790 4.870 4.370 4.530 158,641 -0.31(-6.40%)
Jul 26, 2019 5.020 5.070 4.750 4.840 202,200 -0.33(-6.38%)
Jul 25, 2019 5.100 5.200 4.810 5.170 281,245 +0.07(+1.37%)
Jul 24, 2019 5.050 5.100 5.000 5.100 152,642 +0.12(+2.41%)
Jul 23, 2019 4.980 5.140 4.780 4.980 239,442 +0.04(+0.81%)
Jul 22, 2019 4.840 4.940 4.775 4.940 109,580 +0.15(+3.13%)
Jul 19, 2019 4.810 4.937 4.700 4.790 175,600 +0.09(+1.91%)
Jul 18, 2019 4.430 4.850 4.420 4.700 264,813 +0.28(+6.33%)
Jul 17, 2019 4.400 4.490 4.380 4.420 67,882 +0.07(+1.61%)
Jul 16, 2019 4.322 4.400 4.300 4.350 43,983 +0.00(+0.00%)
Jul 15, 2019 4.400 4.400 4.260 4.350 32,846 +0.06(+1.40%)
Jul 12, 2019 4.210 4.340 4.180 4.290 61,900 +0.13(+3.25%)
Jul 11, 2019 4.250 4.440 4.130 4.155 39,538 -0.09(-2.24%)
Jul 10, 2019 4.340 4.450 4.150 4.250 73,937 +0.05(+1.19%)
Jul 09, 2019 4.120 4.200 4.100 4.200 13,174 +0.11(+2.69%)
Jul 08, 2019 4.200 4.210 4.060 4.090 30,173 -0.10(-2.39%)
Jul 05, 2019 4.110 4.200 4.030 4.190 45,200 +0.16(+3.97%)
Jul 03, 2019 4.030 4.090 4.030 4.030 23,900 +0.01(+0.25%)
Jul 02, 2019 4.170 4.170 4.010 4.020 23,852 -0.14(-3.37%)
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.