Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.590 5.700 5.465 5.670 3,305,900 +0.03(+0.53%)
Jan 30, 2020 5.880 5.970 5.520 5.640 6,572,897 -0.26(-4.41%)
Jan 29, 2020 5.620 6.020 5.620 5.900 4,659,199 +0.25(+4.42%)
Jan 28, 2020 5.900 6.010 5.580 5.650 5,489,081 -0.17(-2.92%)
Jan 27, 2020 5.610 5.970 5.550 5.820 3,979,818 -0.10(-1.69%)
Jan 24, 2020 6.660 6.660 5.870 5.920 10,880,000 -0.67(-10.17%)
Jan 23, 2020 6.260 6.730 6.170 6.590 7,163,098 +0.27(+4.27%)
Jan 22, 2020 6.400 6.520 6.180 6.320 6,277,565 -0.06(-0.94%)
Jan 21, 2020 6.050 6.540 5.960 6.380 11,743,559 +0.34(+5.63%)
Jan 17, 2020 6.190 6.310 5.920 6.040 7,156,600 -0.14(-2.27%)
Jan 16, 2020 5.940 6.330 5.850 6.180 11,657,870 +0.31(+5.28%)
Jan 15, 2020 5.450 6.120 5.420 5.870 12,724,090 +0.40(+7.31%)
Jan 14, 2020 4.700 5.490 4.640 5.470 11,344,589 +0.73(+15.40%)
Jan 13, 2020 4.550 4.765 4.350 4.740 7,273,387 +0.19(+4.18%)
Jan 10, 2020 4.400 4.640 4.350 4.550 5,976,200 +0.14(+3.17%)
Jan 09, 2020 4.390 4.500 4.340 4.410 5,237,424 +0.05(+1.15%)
Jan 08, 2020 4.550 4.580 4.320 4.360 5,873,394 -0.24(-5.22%)
Jan 07, 2020 4.590 4.680 4.500 4.600 4,130,118 -0.01(-0.22%)
Jan 06, 2020 4.620 4.700 4.500 4.610 4,303,053 -0.07(-1.60%)
Jan 03, 2020 4.730 4.850 4.505 4.685 7,984,200 +0.18(+4.11%)
Jan 02, 2020 4.660 4.690 4.380 4.500 6,076,067 -0.19(-4.05%)
Dec 31, 2019 4.310 4.880 4.290 4.690 6,318,100 +0.37(+8.56%)
Dec 30, 2019 4.430 4.510 4.280 4.320 5,421,865 -0.13(-2.92%)
Dec 27, 2019 4.720 4.720 4.405 4.450 6,479,600 -0.21(-4.51%)
Dec 26, 2019 4.890 4.950 4.600 4.660 4,654,339 -0.21(-4.31%)
Dec 24, 2019 4.860 4.970 4.825 4.870 2,194,800 +0.03(+0.62%)
Dec 23, 2019 4.990 5.060 4.830 4.840 4,402,792 -0.14(-2.81%)
Dec 20, 2019 5.110 5.210 4.950 4.980 12,756,000 -0.10(-1.97%)
Dec 19, 2019 4.620 5.150 4.610 5.080 8,965,627 +0.42(+9.01%)
Dec 18, 2019 4.600 4.690 4.540 4.660 5,840,047 +0.07(+1.53%)
Dec 17, 2019 4.820 4.820 4.530 4.590 5,139,258 -0.12(-2.55%)
Dec 16, 2019 4.680 4.970 4.650 4.710 5,946,268 +0.08(+1.73%)
Dec 13, 2019 4.770 4.840 4.580 4.630 5,323,100 -0.07(-1.49%)
Dec 12, 2019 4.390 4.770 4.390 4.700 5,517,854 +0.31(+7.06%)
Dec 11, 2019 4.620 4.620 4.390 4.390 5,016,160 -0.23(-4.98%)
Dec 10, 2019 4.680 4.680 4.480 4.620 4,050,500 +0.03(+0.65%)
Dec 09, 2019 4.760 4.870 4.300 4.590 9,695,663 -0.25(-5.17%)
Dec 06, 2019 4.950 5.080 4.810 4.840 5,398,300 +0.02(+0.41%)
Dec 05, 2019 5.600 5.760 4.790 4.820 11,693,670 -0.69(-12.52%)
Dec 04, 2019 5.050 5.550 4.970 5.510 9,144,974 +0.52(+10.42%)
Dec 03, 2019 5.050 5.140 4.860 4.990 11,452,196 -0.10(-1.96%)
Dec 02, 2019 5.070 5.240 4.960 5.090 8,942,293 +0.01(+0.20%)
Nov 29, 2019 4.800 5.160 4.730 5.080 6,874,100 +0.30(+6.28%)
Nov 27, 2019 4.590 4.820 4.545 4.780 3,872,100 +0.16(+3.46%)
Nov 26, 2019 4.930 4.936 4.400 4.620 11,755,821 -0.27(-5.52%)
Nov 25, 2019 4.800 4.980 4.770 4.890 8,753,327 +0.13(+2.73%)
Nov 22, 2019 4.550 4.850 4.530 4.760 5,678,100 +0.21(+4.62%)
Nov 21, 2019 4.770 4.800 4.510 4.550 4,149,606 -0.12(-2.57%)
Nov 20, 2019 4.620 4.970 4.600 4.670 11,570,241 +0.22(+4.94%)
Nov 19, 2019 4.480 4.620 4.360 4.450 5,739,061 -0.00(-0.11%)
Nov 18, 2019 4.550 4.550 4.280 4.455 5,538,452 -0.08(-1.66%)
Nov 15, 2019 4.150 4.690 4.080 4.530 6,913,300 +0.37(+8.89%)
Nov 14, 2019 4.290 4.410 4.150 4.160 4,678,899 -0.13(-3.03%)
Nov 13, 2019 4.070 4.350 4.030 4.290 4,304,936 +0.15(+3.62%)
Nov 12, 2019 4.120 4.220 3.980 4.140 5,527,714 +0.03(+0.73%)
Nov 11, 2019 4.290 4.330 4.090 4.110 5,432,395 -0.22(-5.08%)
Nov 08, 2019 4.170 4.350 4.050 4.330 5,829,800 +0.10(+2.36%)
Nov 07, 2019 4.280 4.410 4.120 4.230 6,704,383 +0.04(+0.95%)
Nov 06, 2019 4.450 4.520 4.140 4.190 8,396,920 -0.25(-5.74%)
Nov 05, 2019 4.760 4.950 4.310 4.445 14,440,333 -0.42(-8.54%)
Nov 04, 2019 4.880 5.090 4.730 4.860 11,064,588 +0.04(+0.83%)
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.