Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.100 2.248 2.040 2.050 19,274 -0.06(-2.84%)
Sep 27, 2019 2.080 2.260 2.041 2.110 19,800 -0.01(-0.47%)
Sep 26, 2019 2.289 2.289 2.050 2.120 21,747 -0.06(-2.75%)
Sep 25, 2019 2.320 2.320 2.130 2.180 40,100 -0.15(-6.44%)
Sep 24, 2019 2.260 2.840 2.220 2.330 514,420 +0.12(+5.43%)
Sep 23, 2019 2.190 2.210 2.130 2.210 24,601 +0.00(+0.00%)
Sep 20, 2019 2.180 2.250 2.130 2.210 32,200 +0.01(+0.45%)
Sep 19, 2019 2.170 2.220 2.150 2.200 25,757 -0.03(-1.35%)
Sep 18, 2019 2.310 2.310 2.170 2.230 14,300 -0.04(-1.55%)
Sep 17, 2019 2.320 2.370 2.220 2.265 52,188 -0.08(-3.62%)
Sep 16, 2019 2.200 2.390 2.160 2.350 23,389 +0.20(+9.30%)
Sep 13, 2019 2.203 2.270 2.150 2.150 14,300 -0.06(-2.71%)
Sep 12, 2019 2.220 2.300 2.190 2.210 11,180 -0.01(-0.45%)
Sep 11, 2019 2.260 2.370 2.170 2.220 27,440 -0.02(-0.89%)
Sep 10, 2019 2.190 2.340 2.170 2.240 15,803 +0.04(+1.82%)
Sep 09, 2019 2.250 2.380 2.190 2.200 12,107 -0.03(-1.35%)
Sep 06, 2019 2.250 2.450 2.200 2.230 28,200 -0.03(-1.33%)
Sep 05, 2019 2.200 2.280 2.200 2.260 11,635 +0.10(+4.63%)
Sep 04, 2019 2.120 2.250 2.100 2.160 18,112 +0.04(+1.89%)
Sep 03, 2019 2.170 2.305 2.100 2.120 28,324 -0.07(-3.20%)
Aug 30, 2019 2.265 2.265 2.140 2.190 14,600 +0.03(+1.39%)
Aug 29, 2019 2.370 2.550 2.030 2.160 94,805 -0.14(-6.09%)
Aug 28, 2019 2.380 2.430 2.300 2.300 13,129 -0.05(-2.13%)
Aug 27, 2019 2.500 2.549 2.282 2.350 18,988 -0.11(-4.47%)
Aug 26, 2019 2.290 2.558 2.230 2.460 56,927 +0.17(+7.31%)
Aug 23, 2019 2.210 2.360 2.160 2.292 12,700 +0.07(+3.27%)
Aug 22, 2019 2.330 2.360 2.220 2.220 15,681 -0.17(-7.11%)
Aug 21, 2019 2.350 2.450 2.340 2.390 17,697 -0.01(-0.42%)
Aug 20, 2019 2.160 2.409 2.160 2.400 83,821 +0.22(+10.09%)
Aug 19, 2019 2.300 2.300 2.160 2.180 30,461 -0.08(-3.54%)
Aug 16, 2019 2.390 2.400 2.181 2.260 37,500 -0.24(-9.60%)
Aug 15, 2019 2.420 2.500 2.174 2.500 38,204 +0.06(+2.46%)
Aug 14, 2019 2.440 2.520 2.412 2.440 20,510 -0.06(-2.40%)
Aug 13, 2019 2.530 2.530 2.390 2.500 27,235 +0.00(+0.00%)
Aug 12, 2019 2.620 2.620 2.450 2.500 20,899 +0.00(+0.00%)
Aug 09, 2019 2.700 2.740 2.500 2.500 39,400 -0.25(-9.09%)
Aug 08, 2019 2.650 2.859 2.620 2.750 77,688 +0.15(+5.77%)
Aug 07, 2019 4.780 4.870 2.460 2.600 389,871 -2.33(-47.24%)
Aug 06, 2019 4.950 5.000 4.874 4.928 6,341 -0.01(-0.24%)
Aug 05, 2019 4.850 5.005 4.850 4.940 12,342 -0.01(-0.20%)
Aug 02, 2019 4.860 5.295 4.850 4.950 9,600 +0.08(+1.64%)
Aug 01, 2019 5.250 5.410 4.870 4.870 6,729 -0.25(-4.88%)
Jul 31, 2019 5.270 5.490 5.110 5.120 7,707 +0.01(+0.20%)
Jul 30, 2019 5.130 5.310 5.110 5.110 8,935 -0.09(-1.73%)
Jul 29, 2019 4.850 5.210 4.850 5.200 24,618 +0.30(+6.12%)
Jul 26, 2019 5.030 5.030 4.876 4.900 6,700 -0.17(-3.35%)
Jul 25, 2019 5.100 5.100 4.900 5.070 7,208 -0.07(-1.36%)
Jul 24, 2019 4.764 5.140 4.764 5.140 10,419 +0.19(+3.84%)
Jul 23, 2019 4.940 5.000 4.920 4.950 7,985 -0.04(-0.80%)
Jul 22, 2019 5.200 5.200 4.960 4.990 19,411 -0.25(-4.77%)
Jul 19, 2019 5.220 5.380 5.200 5.240 15,400 +0.01(+0.18%)
Jul 18, 2019 5.290 5.360 5.229 5.230 6,623 +0.01(+0.20%)
Jul 17, 2019 5.340 5.370 5.220 5.220 2,658 -0.06(-1.08%)
Jul 16, 2019 5.320 5.391 5.110 5.277 21,947 -0.12(-2.28%)
Jul 15, 2019 5.600 5.600 5.306 5.400 3,716 -0.15(-2.70%)
Jul 12, 2019 5.620 5.700 5.250 5.550 27,100 +0.00(+0.00%)
Jul 11, 2019 5.620 5.620 5.350 5.550 18,693 -0.01(-0.18%)
Jul 10, 2019 5.550 5.742 5.477 5.560 11,095 -0.21(-3.64%)
Jul 09, 2019 5.500 5.770 5.495 5.770 23,211 +0.34(+6.26%)
Jul 08, 2019 5.250 5.660 5.220 5.430 36,702 +0.12(+2.36%)
Jul 05, 2019 5.200 5.310 5.200 5.305 4,300 +0.05(+1.05%)
Jul 03, 2019 5.227 5.255 5.227 5.250 1,900 -0.02(-0.38%)
Jul 02, 2019 5.290 5.320 5.200 5.270 16,567 -0.05(-0.85%)
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.