Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.250 2.315 2.200 2.270 6,406,251 +0.02(+0.89%)
Sep 27, 2019 2.300 2.360 2.205 2.250 10,846,000 -0.04(-1.75%)
Sep 26, 2019 2.330 2.360 2.200 2.290 6,226,251 -0.05(-2.14%)
Sep 25, 2019 2.270 2.440 2.270 2.340 11,786,749 +0.07(+3.08%)
Sep 24, 2019 2.400 2.440 2.220 2.270 11,768,427 -0.14(-5.81%)
Sep 23, 2019 2.280 2.460 2.280 2.410 8,782,417 -0.02(-0.82%)
Sep 20, 2019 2.460 2.565 2.370 2.430 12,857,200 -0.04(-1.62%)
Sep 19, 2019 2.410 2.600 2.360 2.470 13,089,204 -0.05(-1.98%)
Sep 18, 2019 2.670 2.680 2.440 2.520 12,596,320 -0.13(-4.91%)
Sep 17, 2019 2.750 2.750 2.640 2.650 7,377,893 -0.15(-5.36%)
Sep 16, 2019 2.700 2.830 2.680 2.800 8,340,372 +0.00(+0.00%)
Sep 13, 2019 2.860 2.900 2.750 2.800 11,745,100 -0.02(-0.71%)
Sep 12, 2019 2.830 2.860 2.680 2.820 11,814,223 -0.01(-0.35%)
Sep 11, 2019 2.610 2.840 2.550 2.830 14,088,598 +0.22(+8.43%)
Sep 10, 2019 2.440 2.630 2.410 2.610 13,249,966 +0.17(+6.97%)
Sep 09, 2019 2.300 2.450 2.295 2.440 10,205,367 +0.16(+7.02%)
Sep 06, 2019 2.280 2.330 2.210 2.280 8,679,400 -0.01(-0.44%)
Sep 05, 2019 2.220 2.350 2.200 2.290 12,951,964 +0.12(+5.53%)
Sep 04, 2019 2.110 2.190 2.090 2.170 6,569,846 +0.10(+4.83%)
Sep 03, 2019 2.120 2.130 2.050 2.070 7,462,718 -0.09(-4.17%)
Aug 30, 2019 2.210 2.230 2.130 2.160 4,725,000 -0.03(-1.37%)
Aug 29, 2019 2.220 2.260 2.180 2.190 5,996,014 +0.01(+0.46%)
Aug 28, 2019 2.090 2.200 2.070 2.180 5,091,781 +0.07(+3.32%)
Aug 27, 2019 2.210 2.210 2.070 2.110 7,413,866 -0.08(-3.65%)
Aug 26, 2019 2.220 2.250 2.130 2.190 5,458,055 +0.02(+0.92%)
Aug 23, 2019 2.280 2.300 2.160 2.170 7,694,300 -0.14(-6.06%)
Aug 22, 2019 2.370 2.400 2.310 2.310 3,902,022 -0.05(-2.12%)
Aug 21, 2019 2.420 2.450 2.330 2.360 4,678,302 -0.05(-2.07%)
Aug 20, 2019 2.370 2.470 2.350 2.410 5,548,721 +0.02(+0.84%)
Aug 19, 2019 2.350 2.450 2.300 2.390 8,162,311 +0.10(+4.37%)
Aug 16, 2019 2.280 2.340 2.240 2.290 8,058,500 +0.05(+2.23%)
Aug 15, 2019 2.390 2.400 2.190 2.240 10,760,651 -0.14(-5.88%)
Aug 14, 2019 2.450 2.460 2.330 2.380 9,719,602 -0.15(-5.93%)
Aug 13, 2019 2.350 2.630 2.350 2.530 10,835,773 +0.15(+6.30%)
Aug 12, 2019 2.420 2.430 2.260 2.380 8,729,241 -0.06(-2.46%)
Aug 09, 2019 2.550 2.600 2.430 2.440 8,212,000 -0.15(-5.79%)
Aug 08, 2019 2.610 2.650 2.570 2.590 7,535,800 +0.00(+0.00%)
Aug 07, 2019 2.580 2.620 2.510 2.590 9,384,835 -0.06(-2.26%)
Aug 06, 2019 2.690 2.730 2.560 2.650 8,569,374 -0.03(-1.12%)
Aug 05, 2019 2.600 2.705 2.585 2.680 10,961,452 -0.05(-1.83%)
Aug 02, 2019 2.760 2.760 2.590 2.730 11,865,800 -0.04(-1.44%)
Aug 01, 2019 2.810 2.935 2.700 2.770 14,784,949 -0.05(-1.77%)
Jul 31, 2019 2.950 2.960 2.750 2.820 15,489,998 -0.18(-6.00%)
Jul 30, 2019 2.550 3.030 2.510 3.000 30,246,872 +0.46(+18.11%)
Jul 29, 2019 2.500 2.550 2.450 2.540 8,113,971 +0.06(+2.42%)
Jul 26, 2019 2.460 2.490 2.400 2.480 4,839,900 +0.02(+0.81%)
Jul 25, 2019 2.570 2.585 2.400 2.460 9,131,572 -0.13(-5.02%)
Jul 24, 2019 2.460 2.595 2.450 2.590 8,777,632 +0.09(+3.60%)
Jul 23, 2019 2.450 2.520 2.430 2.500 12,084,191 +0.08(+3.31%)
Jul 22, 2019 2.430 2.480 2.380 2.420 10,319,762 +0.01(+0.41%)
Jul 19, 2019 2.240 2.430 2.220 2.410 9,703,800 +0.19(+8.56%)
Jul 18, 2019 2.260 2.300 2.190 2.220 6,645,190 -0.06(-2.63%)
Jul 17, 2019 2.300 2.330 2.180 2.280 10,066,882 -0.02(-0.87%)
Jul 16, 2019 2.180 2.360 2.160 2.300 10,716,502 +0.13(+5.99%)
Jul 15, 2019 2.180 2.190 2.082 2.170 5,503,163 +0.03(+1.40%)
Jul 12, 2019 2.070 2.160 2.060 2.140 7,819,100 +0.09(+4.39%)
Jul 11, 2019 2.100 2.120 2.040 2.050 6,781,432 -0.04(-1.91%)
Jul 10, 2019 2.150 2.170 2.070 2.090 5,668,060 -0.04(-1.88%)
Jul 09, 2019 2.160 2.175 2.050 2.130 6,867,592 -0.04(-1.84%)
Jul 08, 2019 2.250 2.300 2.160 2.170 5,432,324 -0.10(-4.41%)
Jul 05, 2019 2.190 2.290 2.180 2.270 4,580,600 +0.06(+2.71%)
Jul 03, 2019 2.260 2.293 2.160 2.210 5,010,100 -0.05(-2.21%)
Jul 02, 2019 2.370 2.370 2.230 2.260 7,968,440 -0.11(-4.64%)
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.