Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.730 3.830 3.690 3.700 251,726 -0.04(-1.07%)
Jul 30, 2019 3.710 3.780 3.670 3.740 141,677 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.650 3.720 90,518 -0.07(-1.85%)
Jul 26, 2019 3.800 3.840 3.760 3.790 101,900 -0.01(-0.26%)
Jul 25, 2019 3.860 3.870 3.730 3.800 188,575 -0.07(-1.81%)
Jul 24, 2019 3.660 3.900 3.660 3.870 284,228 +0.20(+5.45%)
Jul 23, 2019 3.680 3.690 3.650 3.670 186,036 -0.01(-0.27%)
Jul 22, 2019 3.550 3.690 3.550 3.680 109,394 +0.13(+3.66%)
Jul 19, 2019 3.510 3.580 3.500 3.550 70,800 +0.03(+0.85%)
Jul 18, 2019 3.550 3.570 3.490 3.520 241,689 -0.05(-1.40%)
Jul 17, 2019 3.610 3.630 3.550 3.570 96,818 -0.05(-1.38%)
Jul 16, 2019 3.480 3.810 3.480 3.620 193,033 +0.14(+4.02%)
Jul 15, 2019 3.520 3.580 3.470 3.480 126,399 -0.03(-0.85%)
Jul 12, 2019 3.490 3.550 3.410 3.510 146,400 +0.03(+0.86%)
Jul 11, 2019 3.460 3.570 3.360 3.480 169,104 +0.02(+0.58%)
Jul 10, 2019 3.520 3.620 3.450 3.460 115,512 -0.06(-1.70%)
Jul 09, 2019 3.500 3.560 3.410 3.520 330,927 +0.02(+0.57%)
Jul 08, 2019 3.600 3.690 3.500 3.500 177,981 -0.11(-3.05%)
Jul 05, 2019 3.550 3.650 3.490 3.610 262,300 +0.06(+1.69%)
Jul 03, 2019 3.620 3.620 3.500 3.550 121,400 +0.04(+1.14%)
Jul 02, 2019 3.520 3.550 3.480 3.510 175,388 -0.10(-2.77%)
Jul 01, 2019 3.640 3.740 3.530 3.610 234,840 +0.01(+0.28%)
Jun 28, 2019 3.530 3.720 3.480 3.600 818,100 +0.05(+1.41%)
Jun 27, 2019 3.780 3.830 3.500 3.550 244,782 -0.22(-5.84%)
Jun 26, 2019 3.670 3.810 3.550 3.770 231,090 +0.11(+3.01%)
Jun 25, 2019 3.670 3.730 3.589 3.660 177,499 +0.02(+0.55%)
Jun 24, 2019 3.890 3.890 3.570 3.640 376,271 -0.29(-7.38%)
Jun 21, 2019 3.790 3.940 3.600 3.930 879,200 +0.12(+3.15%)
Jun 20, 2019 3.950 4.030 3.795 3.810 259,831 -0.09(-2.31%)
Jun 19, 2019 3.980 4.010 3.820 3.900 233,637 -0.07(-1.76%)
Jun 18, 2019 4.140 4.180 3.940 3.970 203,052 -0.13(-3.17%)
Jun 17, 2019 4.110 4.180 4.060 4.100 87,748 -0.03(-0.73%)
Jun 14, 2019 4.160 4.220 4.050 4.130 159,300 -0.03(-0.72%)
Jun 13, 2019 4.230 4.310 4.110 4.160 91,641 -0.05(-1.19%)
Jun 12, 2019 4.120 4.210 4.080 4.210 61,299 +0.06(+1.45%)
Jun 11, 2019 4.210 4.230 4.100 4.150 108,194 -0.03(-0.72%)
Jun 10, 2019 4.160 4.240 4.080 4.180 141,849 +0.19(+4.76%)
Jun 07, 2019 3.900 4.040 3.850 3.990 194,700 +0.13(+3.37%)
Jun 06, 2019 4.120 4.120 3.810 3.860 270,511 -0.26(-6.31%)
Jun 05, 2019 4.300 4.310 4.080 4.120 165,508 -0.17(-3.96%)
Jun 04, 2019 4.250 4.320 4.160 4.290 183,052 +0.12(+2.88%)
Jun 03, 2019 4.320 4.360 4.140 4.170 168,746 -0.15(-3.47%)
May 31, 2019 4.310 4.420 4.280 4.320 162,100 -0.03(-0.69%)
May 30, 2019 4.210 4.380 4.200 4.350 204,285 +0.14(+3.33%)
May 29, 2019 4.310 4.360 4.190 4.210 365,105 -0.11(-2.55%)
May 28, 2019 4.410 4.490 4.230 4.320 355,299 -0.12(-2.70%)
May 24, 2019 4.470 4.560 4.260 4.440 325,700 -0.02(-0.45%)
May 23, 2019 4.860 4.860 4.430 4.460 397,075 -0.42(-8.61%)
May 22, 2019 5.080 5.130 4.870 4.880 352,722 -0.21(-4.13%)
May 21, 2019 5.170 5.170 5.080 5.090 126,137 -0.05(-0.97%)
May 20, 2019 5.150 5.160 5.000 5.140 171,240 -0.03(-0.58%)
May 17, 2019 5.200 5.320 5.140 5.170 129,200 -0.10(-1.90%)
May 16, 2019 5.270 5.440 5.240 5.270 337,383 +0.01(+0.19%)
May 15, 2019 5.210 5.360 5.150 5.260 263,716 -0.01(-0.19%)
May 14, 2019 5.160 5.340 5.120 5.270 166,755 +0.15(+2.93%)
May 13, 2019 5.150 5.160 4.695 5.120 351,424 -0.16(-3.03%)
May 10, 2019 5.430 5.480 5.230 5.280 125,400 -0.19(-3.47%)
May 09, 2019 5.340 5.490 5.220 5.470 200,947 +0.04(+0.74%)
May 08, 2019 5.380 5.540 5.330 5.430 379,647 +0.04(+0.74%)
May 07, 2019 5.590 5.620 5.310 5.390 244,094 -0.17(-3.06%)
May 06, 2019 5.520 5.650 5.150 5.560 412,810 +0.05(+0.91%)
May 03, 2019 5.220 5.570 5.190 5.510 378,600 +0.36(+6.99%)
May 02, 2019 5.080 5.240 5.070 5.150 252,800 +0.06(+1.18%)
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.