Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.170 4.314 4.097 4.290 43,700 +0.19(+4.63%)
Nov 27, 2019 3.600 4.390 3.580 4.100 187,500 +0.52(+14.53%)
Nov 26, 2019 3.850 3.880 3.429 3.580 95,090 -0.25(-6.53%)
Nov 25, 2019 3.700 3.840 3.630 3.830 78,780 +0.20(+5.51%)
Nov 22, 2019 3.400 3.730 3.380 3.630 113,000 +0.25(+7.40%)
Nov 21, 2019 3.220 3.450 3.220 3.380 85,623 +0.16(+4.97%)
Nov 20, 2019 3.000 3.880 3.000 3.220 380,016 +0.22(+7.33%)
Nov 19, 2019 2.790 3.230 2.714 3.000 118,211 +0.25(+9.09%)
Nov 18, 2019 2.800 2.900 2.717 2.750 49,721 -0.08(-2.83%)
Nov 15, 2019 2.770 2.910 2.670 2.830 85,600 +0.03(+1.07%)
Nov 14, 2019 2.790 2.940 2.700 2.800 66,642 -0.01(-0.35%)
Nov 13, 2019 2.830 2.875 2.600 2.810 126,321 +0.14(+5.24%)
Nov 12, 2019 2.959 2.965 2.670 2.670 263,930 -0.21(-7.29%)
Nov 11, 2019 2.900 2.960 2.830 2.880 21,825 +0.02(+0.70%)
Nov 08, 2019 3.020 3.040 2.800 2.860 56,000 -0.17(-5.61%)
Nov 07, 2019 3.010 3.040 2.850 3.030 28,194 +0.02(+0.66%)
Nov 06, 2019 2.800 3.100 2.700 3.010 107,913 +0.20(+7.12%)
Nov 05, 2019 2.900 2.960 2.810 2.810 12,358 -0.07(-2.43%)
Nov 04, 2019 2.930 2.930 2.800 2.880 23,310 -0.07(-2.37%)
Nov 01, 2019 2.850 3.000 2.720 2.950 34,400 +0.16(+5.73%)
Oct 31, 2019 2.910 2.910 2.670 2.790 175,520 -0.01(-0.32%)
Oct 30, 2019 3.030 3.057 2.770 2.799 142,135 -0.22(-7.32%)
Oct 29, 2019 3.170 3.200 2.950 3.020 37,111 -0.18(-5.63%)
Oct 28, 2019 3.260 3.329 3.150 3.200 41,963 -0.08(-2.44%)
Oct 25, 2019 2.900 3.340 2.900 3.280 48,600 +0.36(+12.33%)
Oct 24, 2019 2.880 2.993 2.780 2.920 18,402 +0.04(+1.39%)
Oct 23, 2019 2.800 2.916 2.650 2.880 98,586 +0.07(+2.49%)
Oct 22, 2019 3.000 3.074 2.740 2.810 114,428 -0.16(-5.39%)
Oct 21, 2019 3.000 3.070 2.850 2.970 99,752 -0.06(-1.98%)
Oct 18, 2019 3.040 3.080 2.960 3.030 86,200 -0.14(-4.42%)
Oct 17, 2019 3.060 3.270 2.860 3.170 140,468 +0.10(+3.26%)
Oct 16, 2019 3.190 3.303 3.050 3.070 188,016 -0.16(-4.95%)
Oct 15, 2019 3.320 3.415 3.150 3.230 59,676 -0.06(-1.82%)
Oct 14, 2019 3.270 3.410 3.250 3.290 38,194 -0.03(-0.90%)
Oct 11, 2019 3.470 3.600 3.250 3.320 78,900 -0.14(-4.05%)
Oct 10, 2019 3.570 3.690 3.380 3.460 50,447 -0.11(-3.08%)
Oct 09, 2019 3.630 3.750 3.520 3.570 24,670 -0.09(-2.46%)
Oct 08, 2019 3.660 3.790 3.460 3.660 39,312 +0.01(+0.27%)
Oct 07, 2019 3.630 3.910 3.500 3.650 15,200 -0.02(-0.54%)
Oct 04, 2019 3.280 3.840 3.230 3.670 100,300 +0.37(+11.21%)
Oct 03, 2019 3.260 3.490 3.230 3.300 211,901 -0.05(-1.49%)
Oct 02, 2019 3.430 3.450 3.260 3.350 70,949 -0.11(-3.18%)
Oct 01, 2019 3.810 4.110 3.250 3.460 172,949 -0.24(-6.49%)
Sep 30, 2019 3.910 4.000 3.573 3.700 60,316 -0.30(-7.50%)
Sep 27, 2019 4.420 4.420 3.930 4.000 107,800 -0.37(-8.47%)
Sep 26, 2019 4.550 4.627 4.300 4.370 78,579 -0.18(-3.96%)
Sep 25, 2019 4.370 4.720 4.300 4.550 103,087 +0.16(+3.64%)
Sep 24, 2019 4.430 4.570 4.170 4.390 117,763 -0.08(-1.79%)
Sep 23, 2019 4.410 4.539 4.240 4.470 57,571 +0.04(+0.90%)
Sep 20, 2019 4.770 4.990 4.270 4.430 149,000 -0.40(-8.28%)
Sep 19, 2019 4.940 5.059 4.550 4.830 167,924 -0.08(-1.63%)
Sep 18, 2019 4.380 5.020 4.380 4.910 158,865 +0.43(+9.60%)
Sep 17, 2019 4.170 4.500 4.170 4.480 108,788 +0.23(+5.41%)
Sep 16, 2019 4.100 4.340 4.100 4.250 12,945 +0.07(+1.67%)
Sep 13, 2019 4.150 4.250 4.020 4.180 32,000 -0.07(-1.65%)
Sep 12, 2019 4.180 4.270 3.970 4.250 81,726 +0.08(+1.92%)
Sep 11, 2019 4.170 4.460 3.950 4.170 57,418 +0.00(+0.01%)
Sep 10, 2019 4.200 4.250 3.701 4.169 128,625 -0.00(-0.01%)
Sep 09, 2019 3.440 4.230 3.410 4.170 311,435 +0.76(+22.29%)
Sep 06, 2019 3.280 3.410 3.280 3.410 9,400 +0.16(+4.92%)
Sep 05, 2019 3.360 3.450 3.240 3.250 25,117 +0.04(+1.25%)
Sep 04, 2019 3.240 3.240 3.200 3.210 20,058 -0.01(-0.31%)
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.
 
bottom clear