Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.320 4.480 4.280 4.400 3,636,016 +0.08(+1.85%)
Sep 27, 2019 4.020 4.360 4.020 4.320 5,032,000 +0.31(+7.73%)
Sep 26, 2019 4.250 4.300 3.900 4.010 4,839,880 -0.24(-5.65%)
Sep 25, 2019 4.160 4.320 4.120 4.250 2,624,076 +0.10(+2.41%)
Sep 24, 2019 4.260 4.420 4.120 4.150 3,861,402 -0.07(-1.66%)
Sep 23, 2019 4.180 4.350 4.130 4.220 3,795,189 +0.04(+0.96%)
Sep 20, 2019 4.330 4.390 4.110 4.180 5,724,800 -0.16(-3.69%)
Sep 19, 2019 4.530 4.650 4.320 4.340 5,166,067 -0.20(-4.41%)
Sep 18, 2019 4.670 4.720 4.420 4.540 4,582,014 +0.00(+0.00%)
Sep 17, 2019 4.830 4.840 4.470 4.540 6,025,218 -0.27(-5.61%)
Sep 16, 2019 5.000 5.170 4.730 4.810 7,271,667 -0.29(-5.69%)
Sep 13, 2019 5.070 5.420 5.000 5.100 8,084,200 +0.07(+1.39%)
Sep 12, 2019 5.320 5.570 4.990 5.030 16,197,851 -2.14(-29.85%)
Sep 11, 2019 6.800 7.240 6.080 7.170 7,136,490 +0.39(+5.75%)
Sep 10, 2019 6.350 6.850 6.030 6.780 6,764,045 +0.59(+9.53%)
Sep 09, 2019 5.600 6.220 5.470 6.190 4,964,048 +0.67(+12.14%)
Sep 06, 2019 5.220 5.720 5.160 5.520 3,534,900 +0.33(+6.36%)
Sep 05, 2019 5.020 5.310 4.960 5.190 4,359,224 +0.24(+4.85%)
Sep 04, 2019 5.400 5.440 4.930 4.950 5,037,559 -0.39(-7.30%)
Sep 03, 2019 5.560 5.810 5.180 5.340 4,824,460 -0.08(-1.48%)
Aug 30, 2019 5.300 5.480 5.280 5.420 1,747,300 +0.20(+3.83%)
Aug 29, 2019 5.210 5.590 5.170 5.220 3,428,605 +0.14(+2.76%)
Aug 28, 2019 4.710 5.220 4.666 5.080 2,835,132 +0.36(+7.63%)
Aug 27, 2019 4.930 4.940 4.590 4.720 1,785,023 -0.20(-4.07%)
Aug 26, 2019 4.880 4.945 4.530 4.920 2,711,881 +0.02(+0.41%)
Aug 23, 2019 4.790 5.170 4.790 4.900 2,964,900 +0.04(+0.82%)
Aug 22, 2019 4.760 4.990 4.750 4.860 3,649,690 +0.20(+4.29%)
Aug 21, 2019 4.430 4.970 4.350 4.660 7,404,617 +0.32(+7.37%)
Aug 20, 2019 4.620 4.730 4.210 4.340 4,803,407 -0.33(-7.07%)
Aug 19, 2019 5.260 5.510 4.650 4.670 5,250,522 -0.39(-7.71%)
Aug 16, 2019 4.430 5.270 4.390 5.060 4,263,500 +0.68(+15.53%)
Aug 15, 2019 4.610 4.670 4.230 4.380 2,035,041 -0.22(-4.78%)
Aug 14, 2019 4.860 4.940 4.570 4.600 2,538,610 -0.40(-8.00%)
Aug 13, 2019 4.990 5.240 4.800 5.000 1,979,554 +0.03(+0.60%)
Aug 12, 2019 5.100 5.240 4.840 4.970 1,879,585 -0.13(-2.55%)
Aug 09, 2019 5.150 5.280 4.850 5.100 2,384,100 -0.05(-0.97%)
Aug 08, 2019 4.870 5.170 4.815 5.150 1,562,871 +0.31(+6.40%)
Aug 07, 2019 4.800 4.950 4.670 4.840 1,561,974 -0.06(-1.22%)
Aug 06, 2019 4.550 4.920 4.550 4.900 1,455,590 +0.38(+8.41%)
Aug 05, 2019 4.500 4.580 4.360 4.520 1,480,239 -0.08(-1.74%)
Aug 02, 2019 4.590 4.690 4.490 4.600 954,100 +0.07(+1.55%)
Aug 01, 2019 4.880 4.900 4.430 4.530 2,043,018 -0.34(-6.98%)
Jul 31, 2019 4.930 5.020 4.800 4.870 1,073,938 -0.06(-1.22%)
Jul 30, 2019 4.830 4.955 4.710 4.930 770,916 +0.07(+1.44%)
Jul 29, 2019 4.840 4.900 4.620 4.860 1,021,037 +0.01(+0.21%)
Jul 26, 2019 4.680 4.905 4.570 4.850 1,526,100 +0.19(+4.08%)
Jul 25, 2019 4.947 5.045 4.630 4.660 1,738,779 -0.30(-6.05%)
Jul 24, 2019 4.810 5.020 4.730 4.960 2,184,334 +0.14(+2.90%)
Jul 23, 2019 5.150 5.250 4.790 4.820 2,834,168 -0.31(-6.04%)
Jul 22, 2019 5.280 5.420 5.075 5.130 1,593,046 -0.15(-2.84%)
Jul 19, 2019 5.240 5.400 5.100 5.280 2,038,400 +0.04(+0.76%)
Jul 18, 2019 5.390 5.420 5.240 5.240 1,828,767 -0.16(-2.96%)
Jul 17, 2019 5.910 5.920 5.350 5.400 3,273,788 -0.52(-8.78%)
Jul 16, 2019 5.970 6.055 5.835 5.920 1,737,322 -0.04(-0.67%)
Jul 15, 2019 6.100 6.230 5.840 5.960 1,524,967 -0.14(-2.30%)
Jul 12, 2019 5.910 6.115 5.860 6.100 2,595,900 +0.19(+3.21%)
Jul 11, 2019 5.980 6.020 5.770 5.910 1,449,567 -0.04(-0.67%)
Jul 10, 2019 5.970 6.040 5.860 5.950 1,656,302 +0.02(+0.34%)
Jul 09, 2019 6.150 6.150 5.800 5.930 2,197,629 -0.26(-4.20%)
Jul 08, 2019 5.670 6.190 5.515 6.190 2,696,498 +0.48(+8.41%)
Jul 05, 2019 5.410 5.790 5.390 5.710 2,823,700 +0.30(+5.55%)
Jul 03, 2019 5.290 5.475 5.250 5.410 919,400 +0.14(+2.66%)
Jul 02, 2019 5.480 5.610 5.210 5.270 2,936,925 -0.21(-3.83%)
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.