Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.210 2.235 2.140 2.200 579,776 -0.01(-0.45%)
Sep 27, 2019 2.260 2.300 2.180 2.210 728,500 -0.07(-3.07%)
Sep 26, 2019 2.290 2.300 2.210 2.280 671,194 -0.01(-0.44%)
Sep 25, 2019 2.280 2.300 2.232 2.290 1,086,356 -0.01(-0.43%)
Sep 24, 2019 2.500 2.500 2.170 2.300 1,789,395 -0.21(-8.37%)
Sep 23, 2019 2.500 2.530 2.420 2.510 561,457 +0.01(+0.40%)
Sep 20, 2019 2.510 2.610 2.500 2.500 967,000 -0.02(-0.79%)
Sep 19, 2019 2.660 2.680 2.520 2.520 523,279 -0.13(-4.91%)
Sep 18, 2019 2.600 2.720 2.550 2.650 746,972 +0.04(+1.53%)
Sep 17, 2019 2.730 2.800 2.610 2.610 638,847 -0.11(-4.04%)
Sep 16, 2019 2.490 2.760 2.460 2.720 1,868,787 +0.17(+6.67%)
Sep 13, 2019 2.430 2.570 2.360 2.550 941,000 +0.11(+4.51%)
Sep 12, 2019 2.500 2.510 2.400 2.440 491,363 -0.04(-1.61%)
Sep 11, 2019 2.420 2.500 2.410 2.480 730,755 +0.08(+3.33%)
Sep 10, 2019 2.350 2.450 2.340 2.400 908,375 +0.04(+1.69%)
Sep 09, 2019 2.350 2.440 2.330 2.360 638,706 +0.01(+0.43%)
Sep 06, 2019 2.390 2.390 2.330 2.350 391,800 -0.04(-1.67%)
Sep 05, 2019 2.330 2.390 2.310 2.390 637,747 +0.07(+3.02%)
Sep 04, 2019 2.310 2.350 2.260 2.320 343,450 +0.02(+0.87%)
Sep 03, 2019 2.300 2.340 2.250 2.300 533,210 -0.03(-1.29%)
Aug 30, 2019 2.410 2.510 2.300 2.330 955,000 -0.02(-0.85%)
Aug 29, 2019 2.190 2.470 2.180 2.350 1,470,223 +0.18(+8.29%)
Aug 28, 2019 2.100 2.190 2.070 2.170 539,526 +0.07(+3.33%)
Aug 27, 2019 2.220 2.230 2.060 2.100 941,469 -0.07(-3.23%)
Aug 26, 2019 2.230 2.230 2.100 2.170 854,631 -0.03(-1.36%)
Aug 23, 2019 2.220 2.270 2.160 2.200 838,300 -0.05(-2.22%)
Aug 22, 2019 2.290 2.292 2.230 2.250 667,288 -0.03(-1.32%)
Aug 21, 2019 2.300 2.300 2.230 2.280 640,581 -0.02(-0.87%)
Aug 20, 2019 2.350 2.355 2.285 2.300 351,671 -0.03(-1.29%)
Aug 19, 2019 2.270 2.350 2.260 2.330 867,788 +0.06(+2.64%)
Aug 16, 2019 2.220 2.270 2.190 2.270 594,700 +0.06(+2.71%)
Aug 15, 2019 2.270 2.300 2.200 2.210 878,092 -0.05(-2.21%)
Aug 14, 2019 2.260 2.280 2.190 2.260 789,105 -0.01(-0.44%)
Aug 13, 2019 2.190 2.310 2.190 2.270 941,875 +0.05(+2.25%)
Aug 12, 2019 2.240 2.290 2.180 2.220 980,708 -0.02(-0.89%)
Aug 09, 2019 2.290 2.298 2.220 2.240 1,151,000 -0.05(-2.18%)
Aug 08, 2019 2.360 2.390 2.220 2.290 1,175,966 -0.05(-2.14%)
Aug 07, 2019 2.310 2.380 2.230 2.340 780,242 +0.06(+2.63%)
Aug 06, 2019 2.290 2.470 2.210 2.280 2,020,112 -0.13(-5.39%)
Aug 05, 2019 2.340 2.470 2.320 2.410 1,289,477 -0.01(-0.41%)
Aug 02, 2019 2.540 2.580 2.290 2.420 1,397,800 -0.13(-5.10%)
Aug 01, 2019 2.590 2.620 2.510 2.550 1,063,473 -0.06(-2.30%)
Jul 31, 2019 2.720 2.740 2.580 2.610 1,127,465 +0.01(+0.38%)
Jul 30, 2019 2.550 2.720 2.470 2.600 860,228 +0.00(+0.00%)
Jul 29, 2019 2.460 2.650 2.450 2.600 1,096,974 +0.16(+6.56%)
Jul 26, 2019 2.720 2.795 2.400 2.440 1,886,700 -0.28(-10.29%)
Jul 25, 2019 2.750 2.790 2.690 2.720 640,804 -0.04(-1.45%)
Jul 24, 2019 2.690 2.795 2.660 2.760 672,840 +0.05(+1.85%)
Jul 23, 2019 2.690 2.760 2.640 2.710 739,446 +0.02(+0.74%)
Jul 22, 2019 2.710 2.750 2.630 2.690 1,028,557 -0.03(-1.10%)
Jul 19, 2019 2.770 2.800 2.705 2.720 945,400 -0.09(-3.20%)
Jul 18, 2019 2.780 2.810 2.720 2.810 986,465 -0.02(-0.71%)
Jul 17, 2019 2.770 2.860 2.750 2.830 863,041 +0.04(+1.43%)
Jul 16, 2019 2.820 2.900 2.720 2.790 1,380,404 -0.05(-1.76%)
Jul 15, 2019 2.770 2.860 2.700 2.840 868,196 +0.07(+2.53%)
Jul 12, 2019 2.770 2.803 2.655 2.770 1,507,500 -0.01(-0.36%)
Jul 11, 2019 2.900 2.930 2.740 2.780 1,422,639 -0.09(-3.14%)
Jul 10, 2019 2.860 3.020 2.650 2.870 2,421,039 +0.16(+5.90%)
Jul 09, 2019 2.460 2.740 2.450 2.710 1,779,477 +0.26(+10.61%)
Jul 08, 2019 2.440 2.450 2.320 2.450 981,350 +0.00(+0.00%)
Jul 05, 2019 2.350 2.460 2.330 2.450 805,900 +0.03(+1.24%)
Jul 03, 2019 2.440 2.480 2.370 2.420 913,100 +0.00(+0.00%)
Jul 02, 2019 2.560 2.580 2.360 2.420 1,227,655 -0.12(-4.54%)
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.