Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.250 4.250 3.810 3.930 67,895,928 -0.24(-5.76%)
Oct 30, 2019 4.350 4.380 4.150 4.170 21,801,088 -0.16(-3.70%)
Oct 29, 2019 4.140 4.380 4.110 4.330 19,725,204 +0.16(+3.84%)
Oct 28, 2019 4.300 4.370 4.120 4.170 17,664,876 -0.09(-2.11%)
Oct 25, 2019 4.120 4.268 4.070 4.260 17,564,100 +0.11(+2.65%)
Oct 24, 2019 4.140 4.200 4.050 4.150 19,578,856 +0.06(+1.47%)
Oct 23, 2019 4.040 4.170 3.980 4.090 25,306,220 +0.01(+0.25%)
Oct 22, 2019 4.060 4.150 3.960 4.080 20,112,526 +0.04(+0.99%)
Oct 21, 2019 4.070 4.100 3.990 4.040 17,411,478 -0.02(-0.49%)
Oct 18, 2019 4.250 4.280 4.060 4.060 15,670,300 -0.16(-3.79%)
Oct 17, 2019 4.270 4.310 4.200 4.220 13,883,072 -0.04(-0.94%)
Oct 16, 2019 4.270 4.420 4.250 4.260 12,020,754 -0.03(-0.70%)
Oct 15, 2019 4.290 4.395 4.150 4.290 21,090,572 +0.02(+0.47%)
Oct 14, 2019 4.390 4.390 4.190 4.270 11,904,717 -0.15(-3.39%)
Oct 11, 2019 4.350 4.440 4.330 4.420 15,674,600 +0.14(+3.27%)
Oct 10, 2019 4.200 4.330 4.170 4.280 21,306,798 +0.12(+2.88%)
Oct 09, 2019 4.270 4.310 4.140 4.160 21,352,300 -0.03(-0.72%)
Oct 08, 2019 4.450 4.470 4.190 4.190 24,217,654 -0.32(-7.10%)
Oct 07, 2019 4.410 4.530 4.320 4.510 20,703,724 +0.07(+1.58%)
Oct 04, 2019 4.480 4.510 4.320 4.440 18,908,000 -0.01(-0.22%)
Oct 03, 2019 4.220 4.450 4.180 4.450 24,396,684 +0.19(+4.46%)
Oct 02, 2019 4.420 4.440 4.260 4.260 26,555,262 -0.19(-4.27%)
Oct 01, 2019 4.600 4.660 4.380 4.450 36,337,428 -0.15(-3.26%)
Sep 30, 2019 4.590 4.620 4.470 4.600 23,159,708 -0.01(-0.22%)
Sep 27, 2019 4.540 4.650 4.530 4.610 18,949,600 -0.02(-0.43%)
Sep 26, 2019 4.660 4.660 4.570 4.630 18,023,028 -0.05(-1.07%)
Sep 25, 2019 4.630 4.780 4.610 4.680 15,783,577 -0.04(-0.85%)
Sep 24, 2019 5.030 5.030 4.690 4.720 18,840,004 -0.32(-6.35%)
Sep 23, 2019 4.890 5.060 4.850 5.040 20,357,114 +0.15(+3.07%)
Sep 20, 2019 4.950 4.990 4.845 4.890 13,564,900 -0.02(-0.41%)
Sep 19, 2019 5.120 5.130 4.910 4.910 14,317,973 -0.12(-2.39%)
Sep 18, 2019 5.090 5.195 4.950 5.030 27,745,332 -0.15(-2.90%)
Sep 17, 2019 5.530 5.550 5.160 5.180 38,035,176 -0.36(-6.50%)
Sep 16, 2019 5.280 5.750 5.120 5.540 78,860,600 +0.79(+16.63%)
Sep 13, 2019 4.720 4.820 4.670 4.750 15,347,900 +0.07(+1.50%)
Sep 12, 2019 4.610 4.770 4.550 4.680 18,910,768 -0.06(-1.27%)
Sep 11, 2019 4.750 4.870 4.650 4.740 24,608,660 +0.04(+0.85%)
Sep 10, 2019 4.790 4.850 4.670 4.700 22,933,628 -0.02(-0.42%)
Sep 09, 2019 4.610 4.820 4.560 4.720 24,411,212 +0.19(+4.19%)
Sep 06, 2019 4.550 4.570 4.480 4.530 15,108,900 -0.06(-1.31%)
Sep 05, 2019 4.500 4.640 4.455 4.590 23,235,140 +0.14(+3.15%)
Sep 04, 2019 4.470 4.505 4.410 4.450 16,338,280 +0.08(+1.83%)
Sep 03, 2019 4.330 4.380 4.270 4.370 20,776,372 -0.07(-1.58%)
Aug 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
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.