Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.953 4.078 3.937 3.970 1,155,614 +0.05(+1.28%)
Aug 29, 2019 3.962 4.103 3.912 3.920 1,233,442 -0.02(-0.42%)
Aug 28, 2019 3.811 3.953 3.795 3.937 1,204,177 +0.13(+3.28%)
Aug 27, 2019 3.912 3.928 3.803 3.811 1,626,262 -0.07(-1.72%)
Aug 26, 2019 3.878 3.895 3.845 3.878 929,212 +0.04(+1.09%)
Aug 23, 2019 3.937 3.995 3.811 3.836 1,251,895 -0.14(-3.56%)
Aug 22, 2019 3.878 4.037 3.878 3.978 3,228,463 +0.08(+1.92%)
Aug 21, 2019 3.937 3.970 3.866 3.903 2,454,240 +0.00(+0.00%)
Aug 20, 2019 3.962 4.003 3.878 3.903 2,414,206 -0.09(-2.30%)
Aug 19, 2019 3.878 3.995 3.803 3.995 3,242,251 +0.22(+5.74%)
Aug 16, 2019 3.670 3.795 3.626 3.778 1,962,553 +0.13(+3.42%)
Aug 15, 2019 3.678 3.720 3.570 3.653 1,720,108 +0.03(+0.69%)
Aug 14, 2019 3.703 3.720 3.545 3.628 4,500,361 -0.15(-3.97%)
Aug 13, 2019 3.870 4.020 3.745 3.778 3,633,009 -0.10(-2.58%)
Aug 12, 2019 4.137 4.137 3.845 3.878 2,170,820 -0.24(-5.87%)
Aug 09, 2019 4.312 4.329 3.995 4.120 3,274,879 -0.25(-5.73%)
Aug 08, 2019 4.345 4.445 4.304 4.370 2,886,055 +0.03(+0.58%)
Aug 07, 2019 4.187 4.412 3.928 4.345 9,357,519 -0.28(-6.13%)
Aug 06, 2019 4.704 4.754 4.504 4.629 3,051,442 -0.05(-1.07%)
Aug 05, 2019 4.971 5.004 4.595 4.679 3,699,224 -0.31(-6.19%)
Aug 02, 2019 5.029 5.062 4.946 4.987 1,884,017 -0.08(-1.64%)
Aug 01, 2019 5.271 5.363 5.071 5.071 1,401,226 -0.23(-4.25%)
Jul 31, 2019 5.346 5.404 5.288 5.296 1,465,280 -0.05(-0.94%)
Jul 30, 2019 5.238 5.346 5.196 5.346 1,069,977 +0.04(+0.79%)
Jul 29, 2019 5.271 5.329 5.258 5.304 1,055,619 +0.05(+0.95%)
Jul 26, 2019 5.221 5.300 5.196 5.254 1,280,311 +0.04(+0.80%)
Jul 25, 2019 5.104 5.246 5.083 5.213 1,579,910 +0.08(+1.63%)
Jul 24, 2019 4.979 5.129 4.979 5.129 1,915,893 +0.12(+2.33%)
Jul 23, 2019 5.029 5.100 4.866 5.012 4,351,897 -0.02(-0.33%)
Jul 22, 2019 5.204 5.267 5.021 5.029 1,965,004 -0.17(-3.21%)
Jul 19, 2019 5.138 5.288 5.138 5.196 1,332,948 +0.08(+1.47%)
Jul 18, 2019 5.163 5.171 5.071 5.121 1,527,724 -0.06(-1.13%)
Jul 17, 2019 5.371 5.379 5.163 5.179 1,768,310 -0.20(-3.72%)
Jul 16, 2019 5.138 5.388 5.129 5.379 2,723,758 +0.26(+5.05%)
Jul 15, 2019 5.296 5.339 5.104 5.121 2,935,863 -0.18(-3.46%)
Jul 12, 2019 5.163 5.354 5.129 5.304 1,871,428 +0.15(+2.91%)
Jul 11, 2019 5.196 5.196 5.113 5.154 1,011,633 -0.03(-0.48%)
Jul 10, 2019 5.196 5.229 5.113 5.179 1,185,364 +0.00(+0.00%)
Jul 09, 2019 5.238 5.254 5.138 5.179 1,992,072 -0.08(-1.43%)
Jul 08, 2019 5.238 5.346 5.213 5.254 1,792,811 +0.07(+1.29%)
Jul 05, 2019 5.163 5.229 5.113 5.188 1,110,051 -0.03(-0.64%)
Jul 03, 2019 5.087 5.221 5.087 5.221 946,385 +0.14(+2.79%)
Jul 02, 2019 5.113 5.213 5.079 5.079 1,831,780 -0.08(-1.46%)
Jul 01, 2019 5.171 5.196 5.113 5.154 1,072,950 +0.05(+0.98%)
Jun 28, 2019 5.004 5.104 4.987 5.104 2,420,818 +0.10(+2.00%)
Jun 27, 2019 4.979 5.054 4.979 5.004 1,537,138 +0.01(+0.17%)
Jun 26, 2019 4.912 5.029 4.912 4.996 2,171,563 +0.10(+2.04%)
Jun 25, 2019 5.104 5.104 4.871 4.896 2,441,118 -0.20(-3.93%)
Jun 24, 2019 5.146 5.171 5.087 5.096 1,689,731 -0.08(-1.45%)
Jun 21, 2019 5.188 5.254 5.113 5.171 3,314,566 -0.05(-0.96%)
Jun 20, 2019 5.263 5.329 5.171 5.221 2,516,211 +0.05(+0.97%)
Jun 19, 2019 5.246 5.263 5.138 5.171 2,332,310 -0.05(-0.96%)
Jun 18, 2019 5.321 5.442 5.200 5.221 2,821,029 -0.08(-1.42%)
Jun 17, 2019 5.371 5.429 5.258 5.296 2,841,733 -0.09(-1.70%)
Jun 14, 2019 5.388 5.446 5.321 5.388 3,228,477 -0.02(-0.31%)
Jun 13, 2019 5.221 5.413 5.179 5.404 3,367,779 +0.19(+3.68%)
Jun 12, 2019 5.146 5.279 5.054 5.213 4,185,850 +0.09(+1.79%)
Jun 11, 2019 5.188 5.213 5.104 5.121 3,216,118 +0.01(+0.16%)
Jun 10, 2019 5.146 5.275 5.113 5.113 5,610,866 -0.00(-0.08%)
Jun 07, 2019 5.042 5.200 5.001 5.117 3,571,995 +0.08(+1.65%)
Jun 06, 2019 5.050 5.092 4.951 5.034 2,086,452 -0.03(-0.65%)
Jun 05, 2019 5.125 5.158 4.947 5.067 4,109,253 -0.04(-0.81%)
Jun 04, 2019 5.050 5.142 4.996 5.108 5,736,893 +0.07(+1.48%)
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.