Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.220 2.245 2.160 2.182 8,623 -0.01(-0.25%)
Oct 30, 2019 2.249 2.250 2.157 2.188 7,919 -0.00(-0.11%)
Oct 29, 2019 2.280 2.280 2.131 2.190 4,152 -0.10(-4.54%)
Oct 28, 2019 2.220 2.400 2.220 2.294 27,027 +0.08(+3.62%)
Oct 25, 2019 2.217 2.217 2.136 2.214 11,766 +0.05(+2.50%)
Oct 24, 2019 2.160 2.250 2.130 2.160 11,733 -0.04(-2.04%)
Oct 23, 2019 2.190 2.280 2.131 2.205 15,904 +0.02(+0.68%)
Oct 22, 2019 2.266 2.266 2.132 2.190 15,983 -0.07(-2.95%)
Oct 21, 2019 2.250 2.340 2.168 2.257 21,046 -0.02(-1.03%)
Oct 18, 2019 2.455 2.459 2.280 2.280 4,966 +0.00(+0.00%)
Oct 17, 2019 2.265 2.517 2.265 2.280 15,272 +0.02(+0.70%)
Oct 16, 2019 2.400 2.550 2.220 2.264 24,261 -0.26(-10.18%)
Oct 15, 2019 2.249 2.640 2.238 2.521 103,901 +0.28(+12.61%)
Oct 14, 2019 2.253 2.430 2.100 2.238 34,512 -0.10(-4.35%)
Oct 11, 2019 2.198 2.340 2.084 2.340 26,633 +0.06(+2.79%)
Oct 10, 2019 2.190 2.325 2.134 2.276 7,885 +0.09(+3.95%)
Oct 09, 2019 2.220 2.340 1.830 2.190 24,358 -0.04(-1.99%)
Oct 08, 2019 2.310 2.425 2.223 2.234 3,380 -0.23(-9.16%)
Oct 07, 2019 2.310 2.460 2.310 2.460 216 +0.13(+5.48%)
Oct 04, 2019 2.227 2.445 2.221 2.332 6,033 +0.11(+4.96%)
Oct 03, 2019 2.340 2.340 2.220 2.222 2,267 -0.11(-4.57%)
Oct 02, 2019 2.340 2.340 2.328 2.328 748 -0.01(-0.60%)
Oct 01, 2019 2.490 2.490 2.341 2.342 1,350 -0.09(-3.60%)
Sep 30, 2019 2.400 2.430 2.340 2.430 8,927 +0.02(+0.75%)
Sep 27, 2019 2.340 2.490 2.340 2.412 5,466 +0.04(+1.77%)
Sep 26, 2019 2.400 2.460 2.340 2.370 3,681 -0.04(-1.75%)
Sep 25, 2019 2.430 2.436 2.340 2.412 26,583 -0.14(-5.40%)
Sep 24, 2019 2.526 2.561 2.400 2.550 14,520 +0.00(+0.00%)
Sep 23, 2019 2.530 2.609 2.530 2.550 1,430 +0.00(+0.09%)
Sep 20, 2019 2.760 2.766 2.497 2.548 4,366 -0.12(-4.58%)
Sep 19, 2019 2.730 2.760 2.430 2.670 6,435 -0.06(-2.20%)
Sep 18, 2019 2.760 2.760 2.640 2.730 11,255 +0.03(+1.11%)
Sep 17, 2019 2.700 2.775 2.634 2.700 6,916 +0.01(+0.33%)
Sep 16, 2019 2.642 2.730 2.634 2.691 6,892 -0.06(-2.28%)
Sep 13, 2019 2.641 2.760 2.594 2.754 8,033 +0.06(+2.27%)
Sep 12, 2019 2.700 2.730 2.554 2.692 13,343 -0.01(-0.28%)
Sep 11, 2019 2.460 2.700 2.460 2.700 20,369 +0.05(+1.86%)
Sep 10, 2019 2.552 2.669 2.433 2.651 30,845 +0.22(+9.07%)
Sep 09, 2019 2.403 2.602 2.280 2.430 12,896 -0.06(-2.40%)
Sep 06, 2019 2.400 2.550 2.400 2.490 12,866 +0.09(+3.75%)
Sep 05, 2019 2.325 2.640 2.250 2.400 84,385 +0.12(+5.26%)
Sep 04, 2019 2.369 2.460 2.253 2.280 5,259 -0.09(-3.80%)
Sep 03, 2019 2.340 2.400 2.280 2.370 10,922 +0.12(+5.33%)
Aug 30, 2019 2.400 2.400 2.220 2.250 11,200 -0.06(-2.60%)
Aug 29, 2019 2.340 2.412 2.194 2.310 12,252 -0.09(-3.75%)
Aug 28, 2019 2.400 2.430 2.280 2.400 14,423 +0.09(+3.90%)
Aug 27, 2019 2.255 2.457 2.250 2.310 6,716 -0.15(-6.10%)
Aug 26, 2019 2.400 2.520 2.192 2.460 9,957 +0.06(+2.50%)
Aug 23, 2019 2.173 2.400 2.173 2.400 10,900 +0.24(+11.11%)
Aug 22, 2019 2.280 2.310 2.160 2.160 9,677 -0.15(-6.49%)
Aug 21, 2019 2.250 2.310 2.250 2.310 3,752 +0.00(+0.00%)
Aug 20, 2019 2.340 2.340 2.310 2.310 2,639 -0.03(-1.28%)
Aug 19, 2019 2.310 2.538 2.161 2.340 24,293 +0.12(+5.41%)
Aug 16, 2019 2.220 2.389 2.190 2.220 5,100 -0.11(-4.68%)
Aug 15, 2019 2.340 2.490 2.137 2.329 15,702 -0.01(-0.47%)
Aug 14, 2019 2.340 2.517 2.310 2.340 19,704 -0.06(-2.50%)
Aug 13, 2019 2.400 2.518 2.340 2.400 17,108 -0.10(-3.98%)
Aug 12, 2019 2.410 2.505 2.410 2.500 4,294 -0.01(-0.22%)
Aug 09, 2019 2.632 2.632 2.370 2.505 7,800 +0.02(+0.94%)
Aug 08, 2019 2.400 2.670 2.340 2.482 9,938 +0.08(+3.40%)
Aug 07, 2019 2.400 2.542 2.199 2.400 13,918 -0.06(-2.44%)
Aug 06, 2019 2.550 2.550 2.430 2.460 1,073 +0.00(+0.00%)
Aug 05, 2019 2.579 2.579 2.400 2.460 12,613 -0.08(-3.07%)
Aug 02, 2019 2.463 2.610 2.463 2.538 11,266 -0.01(-0.47%)
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.