Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.620 2.630 2.522 2.532 755,794 -0.08(-3.01%)
Sep 27, 2019 2.630 2.748 2.581 2.610 695,875 -0.02(-0.75%)
Sep 26, 2019 2.748 2.787 2.606 2.630 834,386 -0.10(-3.60%)
Sep 25, 2019 2.807 2.826 2.738 2.728 821,663 -0.09(-3.14%)
Sep 24, 2019 2.983 2.983 2.797 2.816 1,009,401 -0.15(-4.97%)
Sep 23, 2019 2.964 2.983 2.944 2.964 443,562 -0.01(-0.33%)
Sep 20, 2019 2.974 2.983 2.875 2.974 1,017,879 -0.01(-0.33%)
Sep 19, 2019 2.934 3.013 2.915 2.983 1,217,136 +0.07(+2.36%)
Sep 18, 2019 2.895 2.944 2.821 2.915 1,145,163 +0.03(+1.02%)
Sep 17, 2019 2.944 2.964 2.875 2.885 400,871 -0.05(-1.67%)
Sep 16, 2019 2.974 3.008 2.875 2.934 687,872 -0.05(-1.64%)
Sep 13, 2019 3.032 3.062 2.964 2.983 577,365 -0.03(-0.98%)
Sep 12, 2019 3.042 3.081 2.974 3.013 589,016 -0.03(-0.97%)
Sep 11, 2019 3.042 3.081 2.993 3.042 1,000,696 +0.02(+0.65%)
Sep 10, 2019 3.042 3.067 2.964 3.023 862,848 -0.06(-1.91%)
Sep 09, 2019 3.062 3.126 2.993 3.081 720,903 +0.04(+1.29%)
Sep 06, 2019 2.895 3.131 2.885 3.042 1,623,572 +0.15(+5.08%)
Sep 05, 2019 2.885 2.915 2.816 2.895 599,429 +0.04(+1.37%)
Sep 04, 2019 2.866 2.885 2.787 2.856 613,567 +0.02(+0.69%)
Sep 03, 2019 2.807 2.856 2.758 2.836 610,264 +0.01(+0.35%)
Aug 30, 2019 2.797 2.826 2.699 2.826 586,026 +0.04(+1.41%)
Aug 29, 2019 2.777 2.846 2.772 2.787 536,312 +0.04(+1.43%)
Aug 28, 2019 2.699 2.807 2.699 2.748 523,854 +0.03(+1.08%)
Aug 27, 2019 2.787 2.807 2.679 2.718 698,087 -0.05(-1.77%)
Aug 26, 2019 2.777 2.802 2.709 2.767 635,144 +0.03(+1.08%)
Aug 23, 2019 2.866 2.915 2.738 2.738 837,719 -0.17(-5.74%)
Aug 22, 2019 2.915 2.944 2.816 2.905 1,576,358 +0.01(+0.34%)
Aug 21, 2019 2.836 2.924 2.795 2.895 673,177 +0.09(+3.15%)
Aug 20, 2019 2.787 2.831 2.718 2.807 866,583 +0.02(+0.70%)
Aug 19, 2019 2.807 2.836 2.777 2.787 725,276 +0.01(+0.35%)
Aug 16, 2019 2.738 2.787 2.679 2.777 625,054 +0.06(+2.17%)
Aug 15, 2019 2.650 2.728 2.581 2.718 708,303 +0.05(+1.84%)
Aug 14, 2019 2.601 2.728 2.596 2.669 1,157,003 -0.01(-0.37%)
Aug 13, 2019 2.620 2.699 2.581 2.679 2,130,709 +0.03(+1.11%)
Aug 12, 2019 2.532 2.679 2.512 2.650 986,612 +0.12(+4.65%)
Aug 09, 2019 2.522 2.552 2.365 2.532 1,032,450 -0.02(-0.77%)
Aug 08, 2019 2.208 2.610 2.198 2.552 2,133,389 +0.40(+18.72%)
Aug 07, 2019 2.257 2.277 2.139 2.149 1,129,499 -0.15(-6.41%)
Aug 06, 2019 2.179 2.306 2.139 2.296 713,367 +0.17(+7.83%)
Aug 05, 2019 2.237 2.277 2.090 2.130 1,168,290 -0.19(-8.05%)
Aug 02, 2019 2.404 2.424 2.277 2.316 715,236 -0.10(-4.06%)
Aug 01, 2019 2.385 2.493 2.385 2.414 739,907 +0.05(+2.07%)
Jul 31, 2019 2.434 2.542 2.365 2.365 988,817 -0.08(-3.21%)
Jul 30, 2019 2.365 2.463 2.336 2.444 575,578 +0.06(+2.47%)
Jul 29, 2019 2.365 2.394 2.296 2.385 596,799 +0.03(+1.25%)
Jul 26, 2019 2.257 2.365 2.257 2.355 759,358 +0.10(+4.35%)
Jul 25, 2019 2.355 2.355 2.237 2.257 850,379 -0.10(-4.17%)
Jul 24, 2019 2.355 2.366 2.287 2.355 557,990 +0.01(+0.42%)
Jul 23, 2019 2.434 2.434 2.326 2.345 728,822 -0.05(-2.05%)
Jul 22, 2019 2.414 2.453 2.365 2.394 540,364 -0.02(-0.81%)
Jul 19, 2019 2.483 2.547 2.404 2.414 845,056 -0.07(-2.77%)
Jul 18, 2019 2.483 2.502 2.404 2.483 931,978 +0.00(+0.00%)
Jul 17, 2019 2.522 2.532 2.414 2.483 992,485 -0.03(-1.17%)
Jul 16, 2019 2.483 2.542 2.453 2.512 1,915,292 +0.02(+0.79%)
Jul 15, 2019 2.640 2.659 2.483 2.493 1,160,058 -0.15(-5.58%)
Jul 12, 2019 2.689 2.689 2.610 2.640 644,313 -0.04(-1.47%)
Jul 11, 2019 2.679 2.709 2.620 2.679 686,478 +0.00(+0.00%)
Jul 10, 2019 2.699 2.758 2.640 2.679 874,724 +0.00(+0.00%)
Jul 09, 2019 2.620 2.689 2.561 2.679 1,125,095 +0.13(+5.00%)
Jul 08, 2019 2.650 2.689 2.552 2.552 1,070,788 -0.09(-3.35%)
Jul 05, 2019 2.689 2.689 2.591 2.640 1,030,616 -0.08(-2.89%)
Jul 03, 2019 2.738 2.767 2.679 2.718 426,859 -0.04(-1.42%)
Jul 02, 2019 2.856 2.885 2.689 2.758 997,013 -0.13(-4.42%)
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.