Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.570 3.570 3.511 3.511 785,490 -0.05(-1.32%)
Jul 30, 2019 3.505 3.564 3.500 3.558 554,680 +0.06(+1.67%)
Jul 29, 2019 3.529 3.529 3.488 3.499 289,729 -0.02(-0.66%)
Jul 26, 2019 3.499 3.523 3.494 3.523 406,199 +0.03(+0.84%)
Jul 25, 2019 3.529 3.529 3.488 3.494 292,993 -0.02(-0.67%)
Jul 24, 2019 3.476 3.523 3.476 3.517 381,547 +0.04(+1.18%)
Jul 23, 2019 3.511 3.511 3.476 3.476 420,677 -0.02(-0.67%)
Jul 22, 2019 3.482 3.505 3.476 3.499 505,110 +0.02(+0.50%)
Jul 19, 2019 3.511 3.517 3.482 3.482 526,162 -0.02(-0.50%)
Jul 18, 2019 3.511 3.517 3.499 3.499 413,723 -0.01(-0.17%)
Jul 17, 2019 3.546 3.558 3.453 3.505 1,110,288 -0.05(-1.32%)
Jul 16, 2019 3.570 3.581 3.546 3.552 474,865 -0.02(-0.49%)
Jul 15, 2019 3.570 3.575 3.558 3.570 341,774 +0.00(+0.00%)
Jul 12, 2019 3.587 3.587 3.558 3.570 340,407 -0.01(-0.33%)
Jul 11, 2019 3.575 3.605 3.570 3.581 548,010 +0.01(+0.33%)
Jul 10, 2019 3.564 3.611 3.552 3.570 698,293 +0.01(+0.16%)
Jul 09, 2019 3.581 3.581 3.552 3.564 404,577 -0.01(-0.16%)
Jul 08, 2019 3.570 3.575 3.558 3.570 340,344 -0.01(-0.33%)
Jul 05, 2019 3.581 3.587 3.552 3.581 348,439 +0.02(+0.49%)
Jul 03, 2019 3.552 3.587 3.529 3.564 396,458 +0.02(+0.66%)
Jul 02, 2019 3.552 3.558 3.523 3.540 381,429 -0.02(-0.49%)
Jul 01, 2019 3.540 3.564 3.529 3.558 379,486 +0.03(+0.83%)
Jun 28, 2019 3.534 3.548 3.529 3.529 317,337 +0.00(+0.00%)
Jun 27, 2019 3.546 3.546 3.511 3.529 346,775 -0.02(-0.49%)
Jun 26, 2019 3.482 3.546 3.482 3.546 676,755 +0.06(+1.85%)
Jun 25, 2019 3.517 3.521 3.482 3.482 511,643 -0.03(-0.83%)
Jun 24, 2019 3.546 3.546 3.505 3.511 504,481 -0.01(-0.33%)
Jun 21, 2019 3.517 3.546 3.499 3.523 1,159,642 +0.01(+0.33%)
Jun 20, 2019 3.564 3.564 3.511 3.511 653,280 -0.05(-1.32%)
Jun 19, 2019 3.546 3.558 3.517 3.558 903,116 +0.01(+0.33%)
Jun 18, 2019 3.581 3.599 3.534 3.546 690,761 -0.01(-0.16%)
Jun 17, 2019 3.558 3.599 3.511 3.552 1,056,009 -0.01(-0.16%)
Jun 14, 2019 3.541 3.581 3.541 3.558 1,194,149 +0.02(+0.48%)
Jun 13, 2019 3.529 3.552 3.529 3.541 538,877 +0.02(+0.48%)
Jun 12, 2019 3.541 3.552 3.518 3.524 425,435 -0.02(-0.48%)
Jun 11, 2019 3.552 3.564 3.529 3.541 355,121 -0.01(-0.16%)
Jun 10, 2019 3.535 3.552 3.524 3.547 285,163 +0.02(+0.48%)
Jun 07, 2019 3.501 3.529 3.478 3.529 366,144 +0.03(+0.81%)
Jun 06, 2019 3.495 3.512 3.458 3.501 288,714 +0.01(+0.16%)
Jun 05, 2019 3.501 3.507 3.484 3.495 530,507 +0.02(+0.49%)
Jun 04, 2019 3.478 3.484 3.450 3.478 346,919 +0.03(+0.82%)
Jun 03, 2019 3.439 3.490 3.439 3.450 959,517 +0.01(+0.16%)
May 31, 2019 3.467 3.473 3.444 3.444 543,323 -0.05(-1.30%)
May 30, 2019 3.461 3.490 3.456 3.490 345,582 +0.03(+0.99%)
May 29, 2019 3.461 3.461 3.439 3.456 228,936 -0.01(-0.16%)
May 28, 2019 3.467 3.484 3.450 3.461 170,337 -0.01(-0.33%)
May 24, 2019 3.495 3.501 3.467 3.473 577,280 -0.02(-0.65%)
May 23, 2019 3.518 3.518 3.484 3.495 460,616 -0.03(-0.81%)
May 22, 2019 3.529 3.547 3.512 3.524 237,454 +0.00(+0.00%)
May 21, 2019 3.524 3.535 3.512 3.524 209,510 +0.02(+0.49%)
May 20, 2019 3.495 3.518 3.490 3.507 191,792 +0.00(+0.00%)
May 17, 2019 3.490 3.524 3.490 3.507 214,303 +0.01(+0.16%)
May 16, 2019 3.501 3.518 3.501 3.501 209,277 +0.00(+0.00%)
May 15, 2019 3.507 3.518 3.495 3.501 176,430 -0.02(-0.65%)
May 14, 2019 3.501 3.535 3.501 3.524 187,126 +0.02(+0.65%)
May 13, 2019 3.518 3.518 3.484 3.501 300,015 -0.03(-0.96%)
May 10, 2019 3.535 3.552 3.526 3.535 324,797 -0.01(-0.16%)
May 09, 2019 3.547 3.547 3.512 3.541 399,393 -0.01(-0.16%)
May 08, 2019 3.535 3.572 3.535 3.547 316,299 +0.00(+0.00%)
May 07, 2019 3.524 3.575 3.524 3.547 605,516 +0.00(+0.00%)
May 06, 2019 3.547 3.558 3.507 3.547 456,365 -0.01(-0.16%)
May 03, 2019 3.569 3.575 3.547 3.552 466,610 +0.00(+0.00%)
May 02, 2019 3.456 3.581 3.456 3.552 739,269 +0.09(+2.46%)
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.