Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.774 4.965 4.392 4.870 564 +0.29(+6.25%)
Sep 27, 2019 4.488 4.712 4.401 4.583 387 +0.10(+2.13%)
Sep 26, 2019 4.774 4.965 4.488 4.488 1,117 -0.13(-2.89%)
Sep 25, 2019 5.061 5.061 4.500 4.621 913 +0.04(+0.79%)
Sep 24, 2019 4.631 4.850 4.583 4.585 629 -0.24(-4.91%)
Sep 23, 2019 5.289 5.289 4.583 4.822 1,095 -0.24(-4.72%)
Sep 20, 2019 4.679 5.061 4.297 5.061 4,513 +0.32(+6.68%)
Sep 19, 2019 5.061 5.061 4.700 4.744 943 -0.22(-4.46%)
Sep 18, 2019 5.227 5.227 4.774 4.965 1,384 +0.00(+0.00%)
Sep 17, 2019 5.729 5.729 4.726 4.965 12,158 -0.56(-10.16%)
Sep 16, 2019 5.729 6.206 5.257 5.527 16,038 +0.11(+2.05%)
Sep 13, 2019 5.538 5.538 5.062 5.416 2,146 +0.00(+0.04%)
Sep 12, 2019 5.347 5.414 5.252 5.414 624 +0.16(+3.09%)
Sep 11, 2019 5.331 5.331 5.156 5.252 507 -0.27(-4.83%)
Sep 10, 2019 4.965 5.634 4.965 5.518 4,247 -0.03(-0.53%)
Sep 09, 2019 5.061 5.548 5.061 5.548 1,199 +0.44(+8.58%)
Sep 06, 2019 5.061 5.314 5.061 5.109 293 -0.24(-4.46%)
Sep 05, 2019 4.946 5.374 4.946 5.348 183 +0.18(+3.51%)
Sep 04, 2019 5.499 5.548 4.870 5.167 953 +0.30(+6.10%)
Sep 03, 2019 5.538 5.539 4.774 4.870 2,103 -0.57(-10.53%)
Aug 30, 2019 5.347 5.538 4.774 5.443 2,869 -0.10(-1.72%)
Aug 29, 2019 5.204 5.538 5.072 5.538 900 +0.29(+5.44%)
Aug 28, 2019 5.404 5.404 4.774 5.253 2,287 +0.00(+0.02%)
Aug 27, 2019 5.061 5.252 5.061 5.252 3,307 +0.27(+5.34%)
Aug 26, 2019 4.591 5.252 4.509 4.985 3,385 +0.45(+10.03%)
Aug 23, 2019 4.488 4.531 4.445 4.531 94 -0.19(-3.99%)
Aug 22, 2019 4.774 4.799 4.306 4.719 1,724 +0.14(+3.07%)
Aug 21, 2019 4.411 4.769 4.297 4.578 4,835 +0.38(+8.98%)
Aug 20, 2019 4.106 4.212 4.106 4.201 918 +0.09(+2.09%)
Aug 19, 2019 4.121 4.143 3.915 4.115 1,946 +0.19(+4.84%)
Aug 16, 2019 3.991 4.009 3.838 3.925 607 +0.11(+2.78%)
Aug 15, 2019 4.297 4.297 3.342 3.819 3,136 -0.25(-6.04%)
Aug 14, 2019 4.297 4.297 3.628 4.065 2,021 +0.15(+3.83%)
Aug 13, 2019 4.010 4.201 1.337 3.915 2,997 -0.36(-8.44%)
Aug 12, 2019 4.307 4.307 3.868 4.276 579 -0.00(-0.02%)
Aug 09, 2019 3.867 4.283 3.867 4.277 2,105 +0.35(+8.98%)
Aug 08, 2019 4.177 4.307 3.924 3.924 2,270 -0.38(-8.87%)
Aug 07, 2019 4.285 4.488 4.177 4.306 3,924 +0.02(+0.47%)
Aug 06, 2019 4.297 4.354 4.285 4.286 3,572 -0.06(-1.36%)
Aug 05, 2019 4.679 4.773 4.285 4.345 2,625 -0.02(-0.50%)
Aug 02, 2019 4.297 4.774 4.297 4.367 1,644 -0.25(-5.50%)
Aug 01, 2019 4.774 4.774 4.297 4.621 804 -0.06(-1.24%)
Jul 31, 2019 4.113 4.774 4.113 4.680 2,853 +0.57(+13.95%)
Jul 30, 2019 4.106 4.773 4.010 4.107 1,857 -0.29(-6.52%)
Jul 29, 2019 4.774 4.774 4.202 4.393 782 -0.29(-6.10%)
Jul 26, 2019 4.870 4.870 3.920 4.679 2,796 -0.18(-3.73%)
Jul 25, 2019 5.061 5.075 4.774 4.860 2,337 -0.37(-7.10%)
Jul 24, 2019 5.252 5.634 4.870 5.232 3,506 -0.02(-0.38%)
Jul 23, 2019 5.729 5.729 5.156 5.252 3,124 -0.48(-8.33%)
Jul 22, 2019 5.443 5.920 4.965 5.729 3,164 +0.29(+5.26%)
Jul 19, 2019 6.016 6.016 5.156 5.443 6,891 -0.86(-13.64%)
Jul 18, 2019 4.870 6.302 4.583 6.302 6,948 +1.34(+26.92%)
Jul 17, 2019 4.774 4.965 4.679 4.965 1,369 +0.43(+9.40%)
Jul 16, 2019 4.355 4.965 4.355 4.538 1,136 -0.04(-0.98%)
Jul 15, 2019 5.061 5.061 4.583 4.583 3,693 -0.23(-4.84%)
Jul 12, 2019 4.644 5.443 4.644 4.816 15,468 +0.22(+4.89%)
Jul 11, 2019 4.774 4.774 4.064 4.592 2,749 -0.09(-1.86%)
Jul 10, 2019 4.010 4.679 3.915 4.679 5,422 +0.44(+10.36%)
Jul 09, 2019 4.137 4.379 4.010 4.239 1,429 -0.14(-3.27%)
Jul 08, 2019 4.512 4.583 3.941 4.383 814 +0.09(+2.00%)
Jul 05, 2019 4.774 4.774 4.058 4.297 5,896 -0.36(-7.71%)
Jul 03, 2019 4.712 4.774 4.297 4.656 2,880 +0.17(+3.74%)
Jul 02, 2019 4.010 4.583 3.867 4.488 5,084 +0.29(+6.79%)
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.