Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 3.750 3.790 3.630 3.640 12,001,808 -0.12(-3.19%)
May 31, 2019 3.780 3.800 3.650 3.760 13,581,900 -0.05(-1.31%)
May 30, 2019 3.860 3.905 3.760 3.810 18,784,483 -0.05(-1.30%)
May 29, 2019 3.830 3.860 3.750 3.860 14,801,586 +0.00(+0.00%)
May 28, 2019 3.760 3.890 3.730 3.860 23,336,281 +0.16(+4.32%)
May 24, 2019 3.610 3.720 3.520 3.700 26,197,400 +0.10(+2.78%)
May 23, 2019 3.940 3.980 3.500 3.600 112,120,475 +0.11(+3.15%)
May 22, 2019 3.640 3.720 3.410 3.490 55,106,644 +0.29(+9.06%)
May 21, 2019 3.140 3.200 3.113 3.200 4,710,140 +0.06(+1.91%)
May 20, 2019 3.010 3.170 2.960 3.140 4,142,134 +0.04(+1.29%)
May 17, 2019 3.090 3.140 3.020 3.100 4,402,500 -0.04(-1.27%)
May 16, 2019 3.220 3.270 3.080 3.140 6,609,193 -0.09(-2.79%)
May 15, 2019 3.150 3.280 3.140 3.230 5,941,560 +0.04(+1.25%)
May 14, 2019 3.230 3.250 3.090 3.190 8,753,781 +0.07(+2.24%)
May 13, 2019 3.120 3.250 3.000 3.120 12,932,673 -0.09(-2.80%)
May 10, 2019 2.880 3.240 2.870 3.210 16,570,000 +0.31(+10.69%)
May 09, 2019 2.900 2.940 2.720 2.900 6,840,061 -0.03(-1.02%)
May 08, 2019 3.050 3.050 2.920 2.930 5,255,075 -0.12(-3.93%)
May 07, 2019 2.980 3.065 2.940 3.050 4,776,526 +0.03(+0.99%)
May 06, 2019 2.800 3.060 2.780 3.020 9,080,542 +0.16(+5.59%)
May 03, 2019 2.840 2.885 2.800 2.860 4,328,900 +0.04(+1.42%)
May 02, 2019 2.920 2.990 2.820 2.820 6,983,462 -0.33(-10.48%)
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.