Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.530 4.560 4.330 4.400 8,244,197 -0.16(-3.51%)
Sep 27, 2019 4.550 4.570 4.420 4.560 6,188,300 +0.00(+0.00%)
Sep 26, 2019 4.560 4.620 4.490 4.560 4,404,567 +0.01(+0.22%)
Sep 25, 2019 4.590 4.640 4.490 4.550 4,493,797 -0.06(-1.30%)
Sep 24, 2019 4.620 4.650 4.520 4.610 9,257,855 +0.00(+0.00%)
Sep 23, 2019 4.620 4.680 4.480 4.610 5,192,172 -0.04(-0.86%)
Sep 20, 2019 4.680 4.730 4.620 4.650 12,498,900 -0.08(-1.69%)
Sep 19, 2019 4.780 4.830 4.640 4.730 3,784,337 -0.04(-0.84%)
Sep 18, 2019 4.820 4.880 4.670 4.770 10,854,095 -0.01(-0.21%)
Sep 17, 2019 4.700 4.795 4.650 4.780 5,437,086 +0.08(+1.70%)
Sep 16, 2019 4.540 4.700 4.495 4.700 7,458,984 +0.12(+2.62%)
Sep 13, 2019 4.600 4.660 4.480 4.580 9,854,100 -0.01(-0.22%)
Sep 12, 2019 4.550 4.620 4.500 4.590 13,244,706 +0.09(+2.00%)
Sep 11, 2019 4.250 4.510 4.220 4.500 11,358,205 +0.27(+6.38%)
Sep 10, 2019 4.280 4.280 4.160 4.230 5,608,835 -0.07(-1.63%)
Sep 09, 2019 4.290 4.320 4.210 4.300 5,340,114 +0.02(+0.47%)
Sep 06, 2019 4.290 4.310 4.230 4.280 4,575,200 +0.01(+0.23%)
Sep 05, 2019 4.250 4.300 4.200 4.270 11,087,528 +0.03(+0.71%)
Sep 04, 2019 4.250 4.270 4.180 4.240 3,449,112 +0.05(+1.19%)
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.