Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 2.410 2.430 2.350 2.370 5,420,551 +0.00(+0.00%)
Jun 28, 2019 2.300 2.370 2.250 2.370 12,376,800 +0.09(+3.95%)
Jun 27, 2019 2.300 2.340 2.230 2.280 7,581,520 -0.02(-0.87%)
Jun 26, 2019 2.190 2.320 2.180 2.300 7,212,242 +0.13(+5.99%)
Jun 25, 2019 2.150 2.235 2.090 2.170 8,852,630 +0.03(+1.40%)
Jun 24, 2019 2.240 2.260 2.110 2.140 7,142,089 -0.10(-4.46%)
Jun 21, 2019 2.190 2.250 2.190 2.240 8,481,500 +0.04(+1.82%)
Jun 20, 2019 2.340 2.360 2.200 2.200 10,433,294 -0.09(-3.93%)
Jun 19, 2019 2.300 2.350 2.230 2.290 9,744,166 +0.08(+3.62%)
Jun 18, 2019 2.100 2.270 2.060 2.210 13,062,803 +0.12(+5.74%)
Jun 17, 2019 2.050 2.110 1.970 2.090 5,981,479 +0.03(+1.46%)
Jun 14, 2019 2.120 2.130 2.020 2.060 5,141,800 -0.09(-4.19%)
Jun 13, 2019 2.090 2.150 2.060 2.150 5,133,299 +0.09(+4.37%)
Jun 12, 2019 2.080 2.100 2.040 2.060 4,283,042 -0.05(-2.37%)
Jun 11, 2019 2.150 2.160 2.080 2.110 7,058,659 +0.06(+2.93%)
Jun 10, 2019 2.050 2.140 2.025 2.050 8,233,927 +0.05(+2.50%)
Jun 07, 2019 1.970 2.020 1.920 2.000 3,880,100 +0.03(+1.52%)
Jun 06, 2019 1.900 1.980 1.900 1.970 4,313,795 +0.03(+1.55%)
Jun 05, 2019 2.030 2.060 1.900 1.940 6,904,222 -0.08(-3.96%)
Jun 04, 2019 1.920 2.090 1.900 2.020 13,140,627 +0.15(+8.02%)
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.