Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.000 5.010 4.730 4.770 2,092,900 -0.29(-5.73%)
Nov 27, 2019 4.850 5.140 4.710 5.060 4,141,700 +0.29(+6.08%)
Nov 26, 2019 4.180 4.950 4.160 4.770 9,083,923 +0.59(+14.11%)
Nov 25, 2019 3.780 4.240 3.780 4.180 5,730,428 +0.43(+11.47%)
Nov 22, 2019 3.710 3.780 3.610 3.750 1,944,200 +0.10(+2.74%)
Nov 21, 2019 3.660 3.680 3.550 3.650 1,557,845 +0.00(+0.00%)
Nov 20, 2019 3.880 3.898 3.625 3.650 2,312,739 -0.30(-7.59%)
Nov 19, 2019 3.990 4.080 3.920 3.950 1,999,776 -0.14(-3.42%)
Nov 18, 2019 4.150 4.150 4.060 4.090 1,843,185 -0.06(-1.45%)
Nov 15, 2019 4.000 4.160 3.995 4.150 1,911,800 +0.18(+4.53%)
Nov 14, 2019 3.990 4.160 3.920 3.970 2,198,298 +0.05(+1.28%)
Nov 13, 2019 3.720 3.940 3.690 3.920 1,776,580 +0.13(+3.43%)
Nov 12, 2019 3.750 3.880 3.740 3.790 1,088,563 +0.02(+0.53%)
Nov 11, 2019 3.630 3.790 3.605 3.770 1,415,557 +0.08(+2.17%)
Nov 08, 2019 3.680 3.740 3.630 3.690 1,359,200 -0.01(-0.27%)
Nov 07, 2019 3.850 3.900 3.700 3.700 1,324,105 -0.09(-2.37%)
Nov 06, 2019 3.770 4.000 3.690 3.790 2,960,216 +0.03(+0.80%)
Nov 05, 2019 3.490 3.780 3.450 3.760 3,684,197 +0.30(+8.67%)
Nov 04, 2019 3.500 3.560 3.430 3.460 1,087,862 -0.03(-0.86%)
Nov 01, 2019 3.490 3.580 3.430 3.490 1,291,000 +0.05(+1.45%)
Oct 31, 2019 3.560 3.560 3.430 3.440 1,451,362 -0.16(-4.44%)
Oct 30, 2019 3.620 3.680 3.530 3.600 1,172,622 -0.04(-1.10%)
Oct 29, 2019 3.590 3.690 3.540 3.640 1,275,382 +0.01(+0.28%)
Oct 28, 2019 3.570 3.640 3.520 3.630 2,031,052 +0.08(+2.25%)
Oct 25, 2019 3.510 3.610 3.510 3.550 1,386,900 -0.01(-0.28%)
Oct 24, 2019 3.430 3.595 3.350 3.560 2,237,343 +0.12(+3.49%)
Oct 23, 2019 3.340 3.470 3.220 3.440 3,582,179 +0.09(+2.69%)
Oct 22, 2019 3.390 3.450 3.340 3.350 2,033,338 -0.05(-1.47%)
Oct 21, 2019 3.440 3.530 3.400 3.400 1,211,131 +0.02(+0.59%)
Oct 18, 2019 3.390 3.420 3.250 3.380 2,383,800 -0.09(-2.59%)
Oct 17, 2019 3.470 3.520 3.385 3.470 1,327,808 +0.01(+0.29%)
Oct 16, 2019 3.470 3.590 3.450 3.460 1,323,125 -0.04(-1.14%)
Oct 15, 2019 3.330 3.635 3.285 3.500 1,894,529 +0.15(+4.48%)
Oct 14, 2019 3.470 3.490 3.340 3.350 1,669,308 -0.16(-4.56%)
Oct 11, 2019 3.350 3.630 3.350 3.510 2,154,500 +0.21(+6.36%)
Oct 10, 2019 3.260 3.380 3.210 3.300 2,029,450 +0.04(+1.23%)
Oct 09, 2019 3.320 3.370 3.220 3.260 3,201,603 -0.03(-0.91%)
Oct 08, 2019 3.360 3.420 3.210 3.290 3,336,783 -0.12(-3.52%)
Oct 07, 2019 3.460 3.540 3.360 3.410 2,909,069 -0.03(-0.87%)
Oct 04, 2019 3.720 3.770 3.420 3.440 2,816,600 -0.27(-7.28%)
Oct 03, 2019 3.730 3.780 3.570 3.710 1,541,372 -0.05(-1.33%)
Oct 02, 2019 3.920 4.020 3.730 3.760 1,997,677 -0.21(-5.29%)
Oct 01, 2019 4.080 4.160 3.970 3.970 1,518,332 -0.06(-1.49%)
Sep 30, 2019 4.040 4.120 3.955 4.030 1,500,804 +0.03(+0.75%)
Sep 27, 2019 3.950 4.120 3.940 4.000 2,373,600 +0.05(+1.27%)
Sep 26, 2019 3.950 3.997 3.840 3.950 1,423,279 -0.01(-0.25%)
Sep 25, 2019 3.710 4.085 3.710 3.960 2,423,114 +0.25(+6.74%)
Sep 24, 2019 3.690 3.820 3.635 3.710 2,022,232 +0.07(+1.92%)
Sep 23, 2019 3.490 3.705 3.490 3.640 1,942,049 +0.11(+3.12%)
Sep 20, 2019 3.500 3.690 3.485 3.530 6,531,200 +0.02(+0.57%)
Sep 19, 2019 3.800 3.810 3.440 3.510 4,985,946 -0.30(-7.87%)
Sep 18, 2019 4.080 4.150 3.730 3.810 4,316,519 -0.27(-6.62%)
Sep 17, 2019 4.100 4.100 3.830 4.080 3,621,786 -0.08(-1.92%)
Sep 16, 2019 4.180 4.260 4.100 4.160 2,550,450 -0.05(-1.19%)
Sep 13, 2019 4.090 4.240 4.030 4.210 3,953,800 +0.08(+1.94%)
Sep 12, 2019 4.000 4.215 3.840 4.130 4,476,667 +0.13(+3.25%)
Sep 11, 2019 4.000 4.130 3.795 4.000 3,620,366 +0.00(+0.00%)
Sep 10, 2019 3.820 4.030 3.770 4.000 4,064,839 +0.20(+5.26%)
Sep 09, 2019 3.530 3.900 3.510 3.800 3,250,198 +0.28(+7.95%)
Sep 06, 2019 3.450 3.535 3.440 3.520 3,889,100 +0.07(+2.03%)
Sep 05, 2019 3.290 3.490 3.224 3.450 3,431,020 +0.22(+6.81%)
Sep 04, 2019 3.100 3.270 3.050 3.230 3,676,734 +0.13(+4.19%)
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.