Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.615 3.844 3.550 3.728 1,520 +0.12(+3.27%)
Nov 27, 2019 3.619 3.619 3.475 3.610 2,840 +0.11(+3.23%)
Nov 26, 2019 3.579 3.625 3.400 3.497 12,081 -0.10(-2.83%)
Nov 25, 2019 3.550 3.849 3.250 3.599 12,131 +0.05(+1.38%)
Nov 22, 2019 3.735 3.735 3.500 3.550 3,420 -0.10(-2.73%)
Nov 21, 2019 3.735 3.735 3.426 3.650 125 +0.16(+4.57%)
Nov 20, 2019 3.360 3.736 3.360 3.490 7,896 -0.01(-0.31%)
Nov 19, 2019 3.575 3.736 3.251 3.501 8,063 -0.25(-6.63%)
Nov 18, 2019 3.750 3.750 3.575 3.749 3,668 +0.00(+0.00%)
Nov 15, 2019 3.788 3.788 3.599 3.749 27,100 -0.01(-0.28%)
Nov 14, 2019 3.999 4.048 3.760 3.760 7,584 -0.24(-5.99%)
Nov 13, 2019 3.775 4.045 3.673 3.999 3,742 +0.20(+5.24%)
Nov 12, 2019 4.100 4.548 3.800 3.800 30,937 -0.15(-3.78%)
Nov 11, 2019 4.348 4.348 3.950 3.950 1,382 +0.00(+0.00%)
Nov 08, 2019 4.186 4.395 3.950 3.950 20,960 -0.05(-1.25%)
Nov 07, 2019 4.150 4.358 3.970 4.000 12,625 -0.25(-5.87%)
Nov 06, 2019 4.100 4.250 4.052 4.250 1,487 -0.06(-1.39%)
Nov 05, 2019 4.348 4.401 4.072 4.309 5,077 +0.11(+2.61%)
Nov 04, 2019 4.697 4.697 4.050 4.200 20,293 -0.05(-1.19%)
Nov 01, 2019 4.749 4.749 4.250 4.250 2,260 -0.14(-3.10%)
Oct 31, 2019 4.263 4.386 4.125 4.386 1,510 -0.01(-0.28%)
Oct 30, 2019 4.499 4.499 4.138 4.399 192 +0.27(+6.64%)
Oct 29, 2019 4.150 4.425 4.125 4.125 1,057 -0.03(-0.63%)
Oct 28, 2019 4.300 4.550 4.150 4.151 5,208 -0.10(-2.34%)
Oct 25, 2019 4.421 4.700 4.250 4.250 6,520 -0.13(-3.05%)
Oct 24, 2019 4.421 4.421 4.373 4.384 439 +0.03(+0.78%)
Oct 23, 2019 4.380 4.380 4.272 4.350 202 +0.00(+0.00%)
Oct 22, 2019 4.450 4.450 4.250 4.350 760 -0.06(-1.34%)
Oct 21, 2019 4.274 4.473 4.274 4.409 1,527 -0.11(-2.39%)
Oct 18, 2019 4.300 4.517 4.300 4.517 1,900 -0.06(-1.27%)
Oct 17, 2019 4.638 4.638 4.550 4.575 775 -0.22(-4.61%)
Oct 16, 2019 4.500 5.000 4.301 4.796 6,938 +0.21(+4.48%)
Oct 15, 2019 4.850 5.050 4.552 4.590 12,462 -0.21(-4.35%)
Oct 14, 2019 5.100 5.100 4.750 4.800 2,299 -0.05(-1.05%)
Oct 11, 2019 4.850 5.163 4.850 4.851 1,660 -0.20(-3.95%)
Oct 10, 2019 5.050 5.250 5.050 5.050 2,077 +0.00(+0.00%)
Oct 09, 2019 5.450 5.450 5.050 5.050 4,893 -0.28(-5.32%)
Oct 08, 2019 5.250 5.500 5.100 5.333 2,637 +0.08(+1.59%)
Oct 07, 2019 5.500 5.500 5.200 5.250 4,872 +0.05(+0.90%)
Oct 04, 2019 5.500 6.400 4.850 5.203 23,420 +0.03(+0.57%)
Oct 03, 2019 5.100 5.173 5.100 5.173 110 -0.23(-4.19%)
Oct 02, 2019 5.365 5.600 5.365 5.400 2,417 -0.10(-1.82%)
Oct 01, 2019 5.250 5.600 5.250 5.500 4,278 +0.45(+8.91%)
Sep 30, 2019 5.700 5.700 5.050 5.050 609 +0.05(+1.00%)
Sep 27, 2019 5.450 5.500 5.000 5.000 4,640 -0.55(-9.91%)
Sep 26, 2019 5.900 6.135 5.550 5.550 7,963 -0.45(-7.50%)
Sep 25, 2019 7.050 7.240 5.900 6.000 9,741 -0.45(-6.98%)
Sep 24, 2019 6.550 6.950 6.300 6.450 2,519 -0.05(-0.77%)
Sep 23, 2019 6.300 6.900 6.168 6.500 1,109 +0.00(+0.00%)
Sep 20, 2019 6.250 6.875 6.050 6.500 1,500 +0.30(+4.84%)
Sep 19, 2019 6.200 6.400 6.000 6.200 2,183 +0.05(+0.81%)
Sep 18, 2019 6.400 6.400 6.000 6.150 1,587 +0.10(+1.65%)
Sep 17, 2019 6.000 6.450 6.000 6.050 2,749 +0.00(+0.00%)
Sep 16, 2019 6.370 6.404 6.000 6.050 2,103 -0.20(-3.20%)
Sep 13, 2019 6.200 6.500 6.150 6.250 2,380 +0.00(+0.00%)
Sep 12, 2019 6.850 6.850 6.150 6.250 417 -0.10(-1.57%)
Sep 11, 2019 6.350 6.500 6.250 6.350 500 +0.30(+4.96%)
Sep 10, 2019 6.250 6.391 6.000 6.050 2,912 -0.05(-0.82%)
Sep 09, 2019 6.150 6.500 6.100 6.100 491 +0.00(+0.00%)
Sep 06, 2019 6.300 6.300 6.100 6.100 140 -0.18(-2.79%)
Sep 05, 2019 6.650 6.650 6.250 6.275 1,331 -0.38(-5.64%)
Sep 04, 2019 6.200 6.750 6.200 6.650 813 +0.15(+2.31%)
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.