Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.510 3.510 3.330 3.450 50,600 -0.06(-1.71%)
Nov 27, 2019 3.400 3.700 3.375 3.510 152,000 +0.13(+3.85%)
Nov 26, 2019 3.350 3.430 3.280 3.380 79,491 +0.07(+2.11%)
Nov 25, 2019 3.190 3.410 3.160 3.310 71,805 +0.13(+4.09%)
Nov 22, 2019 3.150 3.210 3.050 3.180 204,500 +0.07(+2.25%)
Nov 21, 2019 3.120 3.380 3.080 3.110 111,332 +0.03(+0.97%)
Nov 20, 2019 3.390 3.470 3.030 3.080 230,484 -0.22(-6.67%)
Nov 19, 2019 3.500 3.530 3.290 3.300 120,096 -0.20(-5.71%)
Nov 18, 2019 3.520 3.540 3.368 3.500 111,560 -0.05(-1.41%)
Nov 15, 2019 3.550 3.590 3.450 3.550 130,400 +0.08(+2.31%)
Nov 14, 2019 3.820 3.890 3.400 3.470 196,883 -0.32(-8.44%)
Nov 13, 2019 3.720 3.800 3.500 3.790 157,930 +0.00(+0.00%)
Nov 12, 2019 4.680 4.680 3.350 3.790 350,720 -1.08(-22.18%)
Nov 11, 2019 4.570 4.880 4.560 4.870 135,482 +0.31(+6.80%)
Nov 08, 2019 4.590 4.630 4.460 4.560 66,700 -0.04(-0.87%)
Nov 07, 2019 4.500 4.610 4.450 4.600 58,439 +0.15(+3.37%)
Nov 06, 2019 4.370 4.520 4.350 4.450 43,179 +0.06(+1.37%)
Nov 05, 2019 4.200 4.500 4.190 4.390 47,002 +0.18(+4.28%)
Nov 04, 2019 4.040 4.355 4.020 4.210 80,371 +0.20(+4.99%)
Nov 01, 2019 3.870 4.030 3.830 4.010 113,600 +0.17(+4.43%)
Oct 31, 2019 4.010 4.010 3.820 3.840 49,935 -0.17(-4.24%)
Oct 30, 2019 4.050 4.120 3.960 4.010 45,565 -0.03(-0.74%)
Oct 29, 2019 4.000 4.120 3.969 4.040 67,431 +0.01(+0.25%)
Oct 28, 2019 4.030 4.090 3.960 4.030 27,935 +0.00(+0.00%)
Oct 25, 2019 3.960 4.070 3.940 4.030 373,800 +0.04(+1.00%)
Oct 24, 2019 4.050 4.050 3.870 3.990 59,257 -0.10(-2.44%)
Oct 23, 2019 4.040 4.110 3.980 4.090 73,756 +0.03(+0.74%)
Oct 22, 2019 4.010 4.120 3.960 4.060 57,066 +0.07(+1.75%)
Oct 21, 2019 4.060 4.080 3.970 3.990 45,120 -0.03(-0.75%)
Oct 18, 2019 3.990 4.060 3.910 4.020 35,900 +0.03(+0.75%)
Oct 17, 2019 3.980 4.340 3.940 3.990 138,564 +0.05(+1.27%)
Oct 16, 2019 3.860 3.970 3.800 3.940 70,766 +0.14(+3.68%)
Oct 15, 2019 3.670 3.840 3.670 3.800 26,762 +0.12(+3.26%)
Oct 14, 2019 3.830 3.830 3.590 3.680 53,928 -0.15(-3.92%)
Oct 11, 2019 3.800 4.030 3.790 3.830 109,800 +0.09(+2.41%)
Oct 10, 2019 3.840 3.850 3.740 3.740 17,964 -0.08(-2.09%)
Oct 09, 2019 3.720 3.850 3.619 3.820 21,451 +0.15(+4.09%)
Oct 08, 2019 3.790 3.810 3.660 3.670 24,014 -0.13(-3.42%)
Oct 07, 2019 3.790 3.870 3.700 3.800 89,793 +0.01(+0.26%)
Oct 04, 2019 3.670 3.790 3.570 3.790 47,700 +0.17(+4.70%)
Oct 03, 2019 3.580 3.680 3.550 3.620 22,294 -0.02(-0.55%)
Oct 02, 2019 3.500 3.690 3.370 3.640 87,652 +0.10(+2.82%)
Oct 01, 2019 3.830 3.930 3.510 3.540 72,930 -0.28(-7.33%)
Sep 30, 2019 3.620 3.860 3.520 3.820 114,971 +0.14(+3.80%)
Sep 27, 2019 3.760 3.770 3.620 3.680 54,300 -0.09(-2.39%)
Sep 26, 2019 3.800 3.810 3.600 3.770 78,741 -0.04(-1.05%)
Sep 25, 2019 3.910 3.990 3.770 3.810 189,639 -0.15(-3.79%)
Sep 24, 2019 4.100 4.160 3.930 3.960 124,805 -0.15(-3.65%)
Sep 23, 2019 3.790 4.200 3.758 4.110 164,614 +0.17(+4.31%)
Sep 20, 2019 3.990 4.005 3.720 3.940 414,300 -0.09(-2.23%)
Sep 19, 2019 3.820 4.200 3.820 4.030 111,351 +0.23(+6.05%)
Sep 18, 2019 3.970 3.980 3.710 3.800 92,424 -0.19(-4.76%)
Sep 17, 2019 4.270 4.297 3.970 3.990 146,761 -0.25(-5.90%)
Sep 16, 2019 4.250 4.320 4.158 4.240 113,998 -0.05(-1.17%)
Sep 13, 2019 4.410 4.500 4.260 4.290 227,600 -0.09(-2.05%)
Sep 12, 2019 4.480 4.530 4.320 4.380 153,960 -0.09(-2.01%)
Sep 11, 2019 4.500 4.580 4.300 4.470 162,095 -0.02(-0.45%)
Sep 10, 2019 4.230 4.600 4.210 4.490 142,918 +0.16(+3.70%)
Sep 09, 2019 4.620 4.620 4.280 4.330 104,535 -0.20(-4.42%)
Sep 06, 2019 4.490 4.620 4.380 4.530 136,200 -0.08(-1.74%)
Sep 05, 2019 4.450 4.700 4.350 4.610 80,486 +0.22(+5.01%)
Sep 04, 2019 4.440 4.480 4.250 4.390 70,323 -0.02(-0.45%)
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.