Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.270 3.360 3.250 3.270 1,725,900 -0.07(-2.10%)
Nov 27, 2019 3.240 3.360 3.190 3.340 4,681,600 +0.12(+3.73%)
Nov 26, 2019 3.290 3.320 3.165 3.220 8,860,600 -0.10(-3.01%)
Nov 25, 2019 3.250 3.360 3.190 3.320 7,478,087 +0.03(+0.91%)
Nov 22, 2019 3.180 3.310 3.150 3.290 6,141,900 +0.11(+3.46%)
Nov 21, 2019 3.180 3.270 3.090 3.180 7,542,761 +0.05(+1.60%)
Nov 20, 2019 3.100 3.250 2.990 3.130 7,858,642 +0.06(+1.95%)
Nov 19, 2019 3.200 3.200 2.970 3.070 7,941,584 -0.15(-4.66%)
Nov 18, 2019 3.450 3.460 3.205 3.220 4,507,847 -0.27(-7.74%)
Nov 15, 2019 3.390 3.540 3.345 3.490 2,828,300 +0.14(+4.18%)
Nov 14, 2019 3.480 3.540 3.310 3.350 2,889,595 -0.14(-4.01%)
Nov 13, 2019 3.540 3.630 3.470 3.490 6,010,058 -0.08(-2.24%)
Nov 12, 2019 3.580 3.670 3.530 3.570 5,136,061 +0.03(+0.85%)
Nov 11, 2019 3.590 3.710 3.500 3.540 6,672,873 -0.17(-4.58%)
Nov 08, 2019 3.560 3.750 3.520 3.710 7,724,300 +0.08(+2.20%)
Nov 07, 2019 3.720 3.800 3.570 3.630 7,190,086 +0.02(+0.55%)
Nov 06, 2019 3.750 3.860 3.600 3.610 4,945,060 -0.18(-4.75%)
Nov 05, 2019 3.770 3.920 3.680 3.790 6,815,594 +0.06(+1.61%)
Nov 04, 2019 3.610 3.780 3.570 3.730 8,477,311 +0.21(+5.97%)
Nov 01, 2019 3.380 3.630 3.360 3.520 5,251,800 +0.19(+5.71%)
Oct 31, 2019 3.370 3.416 3.150 3.330 6,078,666 -0.03(-0.89%)
Oct 30, 2019 3.770 3.790 3.340 3.360 6,889,127 -0.35(-9.43%)
Oct 29, 2019 3.540 3.770 3.500 3.710 7,442,455 +0.12(+3.34%)
Oct 28, 2019 3.850 3.880 3.560 3.590 8,389,903 -0.06(-1.64%)
Oct 25, 2019 3.460 3.745 3.405 3.650 8,792,200 +0.20(+5.80%)
Oct 24, 2019 3.510 3.690 3.430 3.450 20,492,316 +0.33(+10.58%)
Oct 23, 2019 2.830 3.250 2.750 3.120 11,382,930 +0.29(+10.25%)
Oct 22, 2019 2.810 2.980 2.580 2.830 11,709,204 +0.09(+3.28%)
Oct 21, 2019 2.730 2.810 2.670 2.740 5,760,059 +0.03(+1.11%)
Oct 18, 2019 2.960 2.970 2.700 2.710 5,745,300 -0.25(-8.45%)
Oct 17, 2019 2.850 3.010 2.810 2.960 4,576,137 +0.10(+3.50%)
Oct 16, 2019 2.900 2.980 2.840 2.860 6,247,418 -0.08(-2.72%)
Oct 15, 2019 2.870 3.070 2.790 2.940 7,539,503 +0.04(+1.38%)
Oct 14, 2019 3.100 3.130 2.840 2.900 7,390,214 -0.32(-9.94%)
Oct 11, 2019 3.100 3.240 3.050 3.220 9,602,000 +0.15(+4.89%)
Oct 10, 2019 3.120 3.150 2.980 3.070 5,569,428 -0.05(-1.60%)
Oct 09, 2019 3.190 3.200 3.030 3.120 5,117,724 -0.02(-0.64%)
Oct 08, 2019 3.060 3.250 3.040 3.140 5,002,754 +0.00(+0.00%)
Oct 07, 2019 3.140 3.260 3.030 3.140 6,435,306 -0.01(-0.32%)
Oct 04, 2019 3.200 3.220 2.970 3.150 7,548,800 +0.00(+0.00%)
Oct 03, 2019 3.060 3.180 3.020 3.150 4,579,489 +0.05(+1.61%)
Oct 02, 2019 3.350 3.350 3.040 3.100 8,540,828 -0.28(-8.28%)
Oct 01, 2019 3.710 3.780 3.370 3.380 5,591,616 -0.32(-8.65%)
Sep 30, 2019 3.790 3.860 3.680 3.700 6,073,731 -0.12(-3.14%)
Sep 27, 2019 3.860 3.958 3.790 3.820 4,499,200 -0.13(-3.29%)
Sep 26, 2019 4.050 4.120 3.805 3.950 3,712,548 -0.16(-3.89%)
Sep 25, 2019 4.130 4.215 4.050 4.110 5,860,499 -0.11(-2.61%)
Sep 24, 2019 4.330 4.360 4.110 4.220 5,315,536 -0.14(-3.21%)
Sep 23, 2019 4.250 4.420 4.190 4.360 7,696,453 +0.06(+1.40%)
Sep 20, 2019 4.180 4.330 4.130 4.300 46,960,700 +0.17(+4.12%)
Sep 19, 2019 4.180 4.180 3.940 4.130 5,711,011 +0.01(+0.24%)
Sep 18, 2019 4.140 4.290 4.100 4.120 5,031,415 -0.09(-2.14%)
Sep 17, 2019 4.940 4.940 4.190 4.210 7,492,528 -0.77(-15.46%)
Sep 16, 2019 4.670 5.105 4.255 4.980 20,212,248 +0.90(+22.06%)
Sep 13, 2019 4.090 4.180 3.850 4.080 7,586,000 +0.09(+2.26%)
Sep 12, 2019 3.940 4.090 3.850 3.990 4,980,245 -0.16(-3.86%)
Sep 11, 2019 4.190 4.370 3.950 4.150 6,170,727 +0.01(+0.24%)
Sep 10, 2019 4.210 4.340 4.070 4.140 7,862,647 -0.03(-0.72%)
Sep 09, 2019 3.910 4.175 3.840 4.170 8,254,895 +0.38(+10.03%)
Sep 06, 2019 3.930 3.960 3.725 3.790 3,210,600 -0.19(-4.77%)
Sep 05, 2019 3.900 4.160 3.870 3.980 4,958,502 +0.14(+3.65%)
Sep 04, 2019 3.660 3.890 3.570 3.840 5,960,705 +0.31(+8.78%)
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.