Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.300 4.350 4.230 4.350 5,204,700 +0.06(+1.40%)
Aug 29, 2019 4.280 4.320 4.190 4.290 8,102,700 +0.03(+0.70%)
Aug 28, 2019 4.100 4.270 4.050 4.260 6,484,661 +0.14(+3.40%)
Aug 27, 2019 3.960 4.130 3.950 4.120 11,708,444 +0.19(+4.83%)
Aug 26, 2019 3.930 3.980 3.850 3.930 5,798,556 +0.00(+0.00%)
Aug 23, 2019 4.000 4.035 3.900 3.930 8,528,300 -0.08(-2.00%)
Aug 22, 2019 4.090 4.120 4.000 4.010 4,391,790 -0.10(-2.43%)
Aug 21, 2019 4.130 4.160 4.080 4.110 4,725,556 +0.03(+0.74%)
Aug 20, 2019 4.140 4.160 4.050 4.080 4,387,931 -0.10(-2.39%)
Aug 19, 2019 4.180 4.285 4.150 4.180 4,700,099 +0.02(+0.48%)
Aug 16, 2019 4.250 4.290 4.130 4.160 5,578,800 -0.08(-1.89%)
Aug 15, 2019 4.230 4.360 4.195 4.240 14,532,859 +0.06(+1.44%)
Aug 14, 2019 4.240 4.280 4.130 4.180 6,046,645 -0.17(-3.91%)
Aug 13, 2019 4.270 4.360 4.210 4.350 5,771,108 +0.11(+2.59%)
Aug 12, 2019 4.300 4.340 4.200 4.240 3,744,506 -0.16(-3.64%)
Aug 09, 2019 4.420 4.470 4.310 4.400 5,095,400 +0.00(+0.00%)
Aug 08, 2019 4.350 4.450 4.300 4.400 8,206,234 +0.06(+1.38%)
Aug 07, 2019 4.350 4.370 4.200 4.340 10,687,619 -0.06(-1.36%)
Aug 06, 2019 4.280 4.420 4.240 4.400 7,216,097 +0.12(+2.80%)
Aug 05, 2019 4.270 4.300 4.170 4.280 8,356,487 -0.06(-1.38%)
Aug 02, 2019 4.330 4.380 4.200 4.340 8,923,400 +0.01(+0.23%)
Aug 01, 2019 4.290 4.440 4.220 4.330 13,935,909 +0.08(+1.88%)
Jul 31, 2019 4.120 4.290 4.120 4.250 15,086,052 +0.12(+2.91%)
Jul 30, 2019 3.960 4.167 3.930 4.130 6,452,424 +0.16(+4.03%)
Jul 29, 2019 4.040 4.055 3.960 3.970 8,095,454 -0.08(-1.98%)
Jul 26, 2019 3.860 4.080 3.860 4.050 12,078,900 +0.21(+5.47%)
Jul 25, 2019 3.840 3.880 3.800 3.840 5,410,135 +0.00(+0.00%)
Jul 24, 2019 3.860 3.885 3.820 3.840 2,509,460 -0.02(-0.52%)
Jul 23, 2019 3.920 3.930 3.840 3.860 8,455,916 -0.06(-1.53%)
Jul 22, 2019 3.990 4.010 3.900 3.920 6,742,309 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.920 3.970 5,515,300 +0.02(+0.51%)
Jul 18, 2019 3.950 3.980 3.890 3.950 10,896,128 +0.00(+0.00%)
Jul 17, 2019 3.910 4.010 3.890 3.950 5,408,554 +0.03(+0.77%)
Jul 16, 2019 3.890 4.000 3.870 3.920 24,477,575 +0.04(+1.03%)
Jul 15, 2019 3.890 3.920 3.810 3.880 5,492,076 -0.01(-0.26%)
Jul 12, 2019 3.950 3.970 3.845 3.890 9,680,600 -0.04(-1.02%)
Jul 11, 2019 4.090 4.090 3.910 3.930 11,252,760 -0.17(-4.15%)
Jul 10, 2019 3.920 4.100 3.911 4.100 8,633,048 +0.18(+4.59%)
Jul 09, 2019 3.970 3.980 3.870 3.920 5,521,836 -0.06(-1.51%)
Jul 08, 2019 4.020 4.040 3.940 3.980 7,597,609 -0.06(-1.49%)
Jul 05, 2019 3.860 4.080 3.820 4.040 11,355,600 +0.14(+3.59%)
Jul 03, 2019 3.900 3.940 3.850 3.900 6,254,500 +0.00(+0.00%)
Jul 02, 2019 3.890 3.930 3.840 3.900 3,161,007 +0.00(+0.00%)
Jul 01, 2019 3.930 3.950 3.860 3.900 7,140,409 +0.02(+0.52%)
Jun 28, 2019 3.860 3.925 3.830 3.880 5,240,000 +0.01(+0.26%)
Jun 27, 2019 3.800 3.900 3.720 3.870 7,620,041 +0.04(+1.04%)
Jun 26, 2019 3.850 3.890 3.720 3.830 7,212,313 -0.01(-0.26%)
Jun 25, 2019 3.940 3.950 3.820 3.840 3,625,473 -0.11(-2.78%)
Jun 24, 2019 3.930 4.000 3.910 3.950 3,261,665 +0.00(+0.00%)
Jun 21, 2019 3.990 4.000 3.940 3.950 10,089,200 -0.03(-0.75%)
Jun 20, 2019 3.970 4.025 3.920 3.980 12,234,973 -0.05(-1.24%)
Jun 19, 2019 3.860 4.080 3.805 4.030 16,593,050 +0.18(+4.68%)
Jun 18, 2019 3.880 3.920 3.820 3.850 10,375,228 +0.00(+0.00%)
Jun 17, 2019 3.830 3.880 3.760 3.850 5,035,178 +0.03(+0.79%)
Jun 14, 2019 3.870 3.880 3.770 3.820 7,273,400 -0.07(-1.80%)
Jun 13, 2019 3.890 3.920 3.840 3.890 7,242,279 +0.06(+1.57%)
Jun 12, 2019 3.860 3.915 3.790 3.830 11,925,627 -0.07(-1.79%)
Jun 11, 2019 3.790 3.920 3.785 3.900 9,855,389 +0.12(+3.17%)
Jun 10, 2019 3.830 3.830 3.730 3.780 13,098,695 -0.06(-1.56%)
Jun 07, 2019 3.760 3.860 3.750 3.840 8,356,300 +0.09(+2.40%)
Jun 06, 2019 3.610 3.770 3.590 3.750 9,019,626 +0.13(+3.59%)
Jun 05, 2019 3.650 3.680 3.595 3.620 7,873,152 -0.04(-1.09%)
Jun 04, 2019 3.650 3.720 3.590 3.660 25,237,416 +0.02(+0.55%)
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.