Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.590 2.636 2.440 2.480 3,145,500 -0.10(-3.88%)
Aug 29, 2019 2.510 2.620 2.480 2.580 4,752,068 +0.10(+4.03%)
Aug 28, 2019 2.420 2.540 2.360 2.480 5,427,880 +0.07(+2.90%)
Aug 27, 2019 2.520 2.549 2.330 2.410 5,244,692 -0.08(-3.21%)
Aug 26, 2019 2.650 2.670 2.480 2.490 3,826,595 -0.09(-3.49%)
Aug 23, 2019 2.700 2.730 2.560 2.580 3,728,900 -0.16(-5.84%)
Aug 22, 2019 2.870 2.920 2.710 2.740 6,261,074 -0.13(-4.53%)
Aug 21, 2019 2.890 2.990 2.820 2.870 2,836,663 +0.06(+2.14%)
Aug 20, 2019 2.910 2.910 2.750 2.810 3,453,062 -0.11(-3.77%)
Aug 19, 2019 2.860 2.950 2.800 2.920 4,299,629 +0.10(+3.55%)
Aug 16, 2019 2.680 2.840 2.620 2.820 4,157,600 +0.15(+5.62%)
Aug 15, 2019 2.770 2.810 2.580 2.670 3,655,476 -0.13(-4.64%)
Aug 14, 2019 2.770 2.845 2.613 2.800 8,294,536 -0.05(-1.75%)
Aug 13, 2019 2.780 3.045 2.750 2.850 7,229,852 +0.06(+2.15%)
Aug 12, 2019 2.680 2.820 2.660 2.790 7,288,875 +0.10(+3.72%)
Aug 09, 2019 2.700 2.856 2.680 2.690 5,718,500 +0.00(+0.00%)
Aug 08, 2019 2.710 2.710 2.550 2.690 9,638,026 +0.03(+1.13%)
Aug 07, 2019 2.500 2.680 2.380 2.660 6,272,988 +0.08(+3.10%)
Aug 06, 2019 2.830 2.880 2.520 2.580 6,190,110 -0.23(-8.19%)
Aug 05, 2019 2.970 3.010 2.740 2.810 8,432,364 -0.24(-7.87%)
Aug 02, 2019 3.140 3.180 2.890 3.050 9,549,100 -0.11(-3.48%)
Aug 01, 2019 3.350 3.410 3.070 3.160 15,432,880 -0.16(-4.82%)
Jul 31, 2019 3.140 3.425 3.135 3.320 12,480,204 +0.28(+9.21%)
Jul 30, 2019 2.610 3.090 2.590 3.040 11,188,519 +0.41(+15.59%)
Jul 29, 2019 2.710 2.795 2.540 2.630 8,550,531 -0.07(-2.59%)
Jul 26, 2019 2.840 2.840 2.660 2.700 5,555,200 -0.12(-4.26%)
Jul 25, 2019 2.990 2.990 2.720 2.820 10,062,533 -0.13(-4.41%)
Jul 24, 2019 2.920 3.060 2.890 2.950 5,662,069 +0.03(+1.03%)
Jul 23, 2019 2.850 2.930 2.770 2.920 5,006,136 +0.09(+3.18%)
Jul 22, 2019 2.970 3.010 2.810 2.830 7,035,971 -0.11(-3.74%)
Jul 19, 2019 3.020 3.080 2.920 2.940 5,248,800 -0.08(-2.65%)
Jul 18, 2019 2.940 3.080 2.930 3.020 6,654,359 +0.06(+2.03%)
Jul 17, 2019 3.000 3.060 2.950 2.960 4,508,508 -0.02(-0.67%)
Jul 16, 2019 3.020 3.150 2.965 2.980 8,019,456 -0.03(-1.00%)
Jul 15, 2019 3.110 3.190 3.000 3.010 5,261,291 -0.08(-2.59%)
Jul 12, 2019 3.010 3.130 2.965 3.090 3,418,800 +0.10(+3.34%)
Jul 11, 2019 2.960 3.020 2.910 2.990 3,997,214 +0.05(+1.70%)
Jul 10, 2019 2.950 3.130 2.830 2.940 6,048,799 +0.11(+3.89%)
Jul 09, 2019 2.850 2.860 2.730 2.830 4,603,208 -0.03(-1.05%)
Jul 08, 2019 2.880 3.020 2.820 2.860 2,401,243 -0.05(-1.72%)
Jul 05, 2019 2.810 2.950 2.790 2.910 3,189,600 +0.10(+3.56%)
Jul 03, 2019 2.850 2.880 2.800 2.810 2,058,500 -0.03(-1.06%)
Jul 02, 2019 2.980 2.990 2.780 2.840 4,897,165 -0.14(-4.70%)
Jul 01, 2019 2.980 3.140 2.960 2.980 6,751,770 +0.08(+2.76%)
Jun 28, 2019 2.940 2.955 2.820 2.900 9,290,900 -0.02(-0.68%)
Jun 27, 2019 2.860 2.980 2.830 2.920 3,647,512 +0.04(+1.39%)
Jun 26, 2019 2.880 2.960 2.810 2.880 5,159,347 +0.07(+2.49%)
Jun 25, 2019 2.740 2.915 2.710 2.810 6,590,523 +0.07(+2.55%)
Jun 24, 2019 2.800 2.845 2.660 2.740 4,005,456 -0.06(-2.14%)
Jun 21, 2019 2.800 2.800 2.640 2.800 6,348,300 +0.05(+1.82%)
Jun 20, 2019 2.610 2.870 2.550 2.750 8,916,352 +0.21(+8.27%)
Jun 19, 2019 2.510 2.560 2.425 2.540 6,056,596 +0.01(+0.40%)
Jun 18, 2019 2.480 2.540 2.450 2.530 5,183,763 +0.10(+4.12%)
Jun 17, 2019 2.430 2.530 2.400 2.430 4,950,178 -0.02(-0.82%)
Jun 14, 2019 2.610 2.650 2.450 2.450 3,895,300 -0.18(-6.84%)
Jun 13, 2019 2.610 2.650 2.550 2.630 4,057,348 +0.11(+4.37%)
Jun 12, 2019 2.620 2.650 2.490 2.520 4,893,474 -0.18(-6.67%)
Jun 11, 2019 2.700 2.760 2.650 2.700 3,870,508 +0.06(+2.27%)
Jun 10, 2019 2.640 2.805 2.620 2.640 5,306,675 +0.05(+1.93%)
Jun 07, 2019 2.590 2.640 2.520 2.590 2,145,400 +0.01(+0.39%)
Jun 06, 2019 2.510 2.620 2.470 2.580 3,525,864 +0.07(+2.79%)
Jun 05, 2019 2.710 2.710 2.460 2.510 4,474,819 -0.21(-7.72%)
Jun 04, 2019 2.630 2.780 2.600 2.720 4,423,061 +0.13(+5.02%)
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.