Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.340 3.600 3.340 3.577 84,500 +0.36(+11.09%)
Nov 27, 2019 3.233 3.240 3.170 3.220 24,900 -0.02(-0.62%)
Nov 26, 2019 3.132 3.240 3.132 3.240 46,565 +0.09(+3.02%)
Nov 25, 2019 3.130 3.164 3.070 3.145 27,920 -0.02(-0.79%)
Nov 22, 2019 3.170 3.181 3.160 3.170 15,200 +0.02(+0.63%)
Nov 21, 2019 3.150 3.310 3.110 3.150 46,569 -0.08(-2.48%)
Nov 20, 2019 3.200 3.240 3.145 3.230 32,065 -0.01(-0.31%)
Nov 19, 2019 3.174 3.355 3.063 3.240 40,785 +0.06(+1.89%)
Nov 18, 2019 3.250 3.250 3.095 3.180 43,921 -0.07(-2.15%)
Nov 15, 2019 3.350 3.350 3.242 3.250 20,500 -0.07(-2.11%)
Nov 14, 2019 3.218 3.320 3.218 3.320 49,544 +0.11(+3.43%)
Nov 13, 2019 3.203 3.260 3.198 3.210 122,675 +0.01(+0.35%)
Nov 12, 2019 3.074 3.199 3.010 3.199 16,401 +0.12(+3.89%)
Nov 11, 2019 3.050 3.097 3.027 3.079 60,066 +0.05(+1.61%)
Nov 08, 2019 2.953 3.060 2.930 3.030 22,700 +0.01(+0.33%)
Nov 07, 2019 3.050 3.060 2.920 3.020 77,006 -0.04(-1.31%)
Nov 06, 2019 3.060 3.078 3.040 3.060 7,057 -0.02(-0.65%)
Nov 05, 2019 3.000 3.103 2.990 3.080 50,522 -0.04(-1.15%)
Nov 04, 2019 3.240 3.240 3.110 3.116 31,426 -0.01(-0.22%)
Nov 01, 2019 3.170 3.170 3.123 3.123 5,800 -0.05(-1.58%)
Oct 31, 2019 3.183 3.212 3.160 3.173 73,728 +0.05(+1.49%)
Oct 30, 2019 3.120 3.126 3.000 3.126 22,252 +0.04(+1.16%)
Oct 29, 2019 2.980 3.130 2.972 3.090 39,449 +0.06(+1.98%)
Oct 28, 2019 3.077 3.077 2.996 3.030 32,482 -0.09(-2.79%)
Oct 25, 2019 3.200 3.230 3.073 3.117 31,500 +0.02(+0.55%)
Oct 24, 2019 2.995 3.100 2.995 3.100 12,806 +0.12(+4.03%)
Oct 23, 2019 2.971 2.990 2.954 2.980 19,362 +0.06(+2.05%)
Oct 22, 2019 2.973 2.980 2.900 2.920 19,019 -0.05(-1.68%)
Oct 21, 2019 3.063 3.100 2.970 2.970 6,784 -0.13(-4.19%)
Oct 18, 2019 3.100 3.100 3.045 3.100 16,000 +0.02(+0.65%)
Oct 17, 2019 3.040 3.161 3.040 3.080 13,570 +0.11(+3.70%)
Oct 16, 2019 2.920 2.970 2.920 2.970 13,450 +0.08(+2.62%)
Oct 15, 2019 3.013 3.013 2.860 2.894 24,055 -0.01(-0.20%)
Oct 14, 2019 3.201 3.203 2.850 2.900 9,783 -0.13(-4.25%)
Oct 11, 2019 3.081 3.081 2.951 3.029 63,800 -0.12(-3.77%)
Oct 10, 2019 3.080 3.147 3.060 3.147 17,200 -0.02(-0.72%)
Oct 09, 2019 3.350 3.350 3.150 3.170 26,739 -0.08(-2.46%)
Oct 08, 2019 3.210 3.250 3.176 3.250 13,835 +0.10(+3.16%)
Oct 07, 2019 3.080 3.200 3.080 3.151 14,200 +0.03(+0.98%)
Oct 04, 2019 3.100 3.126 3.080 3.120 33,700 +0.05(+1.63%)
Oct 03, 2019 3.060 3.140 3.050 3.070 32,399 +0.00(+0.00%)
Oct 02, 2019 2.967 3.070 2.967 3.070 28,980 +0.16(+5.64%)
Oct 01, 2019 2.880 2.980 2.870 2.906 29,955 +0.15(+5.45%)
Sep 30, 2019 2.860 2.870 2.722 2.756 33,954 -0.16(-5.35%)
Sep 27, 2019 2.910 2.967 2.880 2.912 31,400 -0.09(-3.03%)
Sep 26, 2019 3.050 3.070 3.002 3.002 19,640 -0.06(-2.01%)
Sep 25, 2019 3.300 3.300 3.050 3.064 39,058 -0.17(-5.34%)
Sep 24, 2019 3.124 3.300 3.118 3.237 9,854 +0.12(+3.74%)
Sep 23, 2019 3.120 3.163 3.090 3.120 31,597 +0.12(+3.87%)
Sep 20, 2019 2.940 3.040 2.937 3.004 32,800 +0.07(+2.34%)
Sep 19, 2019 2.975 2.975 2.904 2.935 25,041 -0.01(-0.27%)
Sep 18, 2019 2.980 3.050 2.940 2.943 18,895 -0.07(-2.22%)
Sep 17, 2019 2.964 3.030 2.960 3.010 374,316 +0.06(+2.03%)
Sep 16, 2019 2.905 3.000 2.870 2.950 41,324 +0.07(+2.43%)
Sep 13, 2019 3.031 3.031 2.860 2.880 45,600 -0.12(-4.00%)
Sep 12, 2019 3.070 3.090 2.986 3.000 66,924 +0.04(+1.24%)
Sep 11, 2019 2.900 2.970 2.900 2.963 18,070 +0.07(+2.36%)
Sep 10, 2019 2.904 3.008 2.890 2.895 8,391 -0.06(-2.19%)
Sep 09, 2019 2.988 2.999 2.830 2.960 113,486 +0.05(+1.57%)
Sep 06, 2019 2.970 3.040 2.900 2.914 68,100 -0.13(-4.14%)
Sep 05, 2019 3.235 3.235 3.021 3.040 28,297 -0.20(-6.17%)
Sep 04, 2019 3.224 3.265 3.130 3.240 36,393 +0.03(+0.93%)
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.