Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.020 4.040 3.670 3.780 77,923,200 -0.30(-7.35%)
Jan 30, 2020 4.240 4.380 4.010 4.080 74,909,575 -0.19(-4.45%)
Jan 29, 2020 4.220 4.330 4.020 4.270 53,882,675 +0.06(+1.43%)
Jan 28, 2020 4.250 4.270 4.030 4.210 48,845,528 +0.20(+4.99%)
Jan 27, 2020 3.980 4.350 3.840 4.010 101,470,056 -0.65(-13.95%)
Jan 24, 2020 5.000 5.060 4.510 4.660 65,537,900 -0.26(-5.28%)
Jan 23, 2020 4.570 4.950 4.310 4.920 102,414,420 +0.13(+2.71%)
Jan 22, 2020 5.420 5.650 4.690 4.790 206,968,063 -0.38(-7.35%)
Jan 21, 2020 4.600 5.290 4.520 5.170 181,142,263 +0.50(+10.71%)
Jan 17, 2020 4.510 4.705 4.460 4.670 109,601,200 +0.30(+6.86%)
Jan 16, 2020 3.990 4.400 3.910 4.370 99,223,650 +0.08(+1.86%)
Jan 15, 2020 4.190 4.480 4.000 4.290 234,579,025 +0.53(+14.10%)
Jan 14, 2020 3.700 3.820 3.610 3.760 55,204,131 +0.06(+1.62%)
Jan 13, 2020 3.700 3.730 3.520 3.700 59,777,337 +0.19(+5.41%)
Jan 10, 2020 3.490 3.575 3.400 3.510 35,762,400 +0.08(+2.33%)
Jan 09, 2020 3.440 3.580 3.330 3.430 54,647,456 +0.04(+1.18%)
Jan 08, 2020 3.140 3.490 3.130 3.390 65,135,406 +0.15(+4.63%)
Jan 07, 2020 3.700 3.730 3.210 3.240 106,564,327 -0.44(-11.96%)
Jan 06, 2020 4.190 4.240 3.660 3.680 106,641,775 -0.15(-3.92%)
Jan 03, 2020 3.500 3.900 3.480 3.830 82,981,600 +0.12(+3.23%)
Jan 02, 2020 4.100 4.100 3.610 3.710 103,746,931 -0.31(-7.71%)
Dec 31, 2019 4.150 4.420 3.820 4.020 215,200,700 +0.30(+8.06%)
Dec 30, 2019 2.920 4.870 2.880 3.720 432,968,650 +1.30(+53.72%)
Dec 27, 2019 2.540 2.550 2.410 2.420 37,703,700 -0.09(-3.59%)
Dec 26, 2019 2.450 2.520 2.350 2.510 44,174,031 -0.02(-0.79%)
Dec 24, 2019 2.630 2.630 2.450 2.530 32,029,800 -0.14(-5.24%)
Dec 23, 2019 2.740 2.760 2.650 2.670 28,571,941 -0.02(-0.74%)
Dec 20, 2019 2.650 2.720 2.630 2.690 51,014,300 +0.07(+2.67%)
Dec 19, 2019 2.690 2.730 2.610 2.620 36,301,287 -0.01(-0.38%)
Dec 18, 2019 2.580 2.670 2.540 2.630 31,811,112 +0.04(+1.54%)
Dec 17, 2019 2.540 2.630 2.500 2.590 45,654,512 +0.11(+4.44%)
Dec 16, 2019 2.440 2.550 2.390 2.480 36,916,615 +0.09(+3.77%)
Dec 13, 2019 2.310 2.430 2.288 2.390 37,269,700 +0.12(+5.29%)
Dec 12, 2019 2.300 2.330 2.260 2.270 22,457,817 +0.01(+0.44%)
Dec 11, 2019 2.260 2.320 2.230 2.260 20,342,901 -0.01(-0.44%)
Dec 10, 2019 2.200 2.280 2.140 2.270 25,222,187 +0.05(+2.25%)
Dec 09, 2019 2.210 2.250 2.110 2.220 31,542,994 -0.04(-1.77%)
Dec 06, 2019 2.320 2.340 2.200 2.260 32,061,300 -0.01(-0.44%)
Dec 05, 2019 2.530 2.570 2.250 2.270 53,235,150 -0.15(-6.20%)
Dec 04, 2019 2.420 2.580 2.410 2.420 46,850,732 +0.02(+0.83%)
Dec 03, 2019 2.310 2.480 2.250 2.400 37,983,719 -0.04(-1.64%)
Dec 02, 2019 2.350 2.440 2.300 2.440 33,045,922 +0.17(+7.49%)
Nov 29, 2019 2.360 2.360 2.200 2.270 32,640,200 -0.19(-7.72%)
Nov 27, 2019 2.320 2.500 2.280 2.460 77,494,300 +0.18(+7.89%)
Nov 26, 2019 2.120 2.290 2.120 2.280 55,606,300 +0.23(+11.22%)
Nov 25, 2019 1.990 2.120 1.960 2.050 36,897,160 +0.11(+5.67%)
Nov 22, 2019 2.040 2.050 1.880 1.940 25,210,900 -0.04(-2.02%)
Nov 21, 2019 1.870 2.040 1.820 1.980 41,485,402 +0.14(+7.61%)
Nov 20, 2019 1.850 1.870 1.770 1.840 20,752,749 +0.01(+0.55%)
Nov 19, 2019 1.780 1.890 1.780 1.830 26,812,656 +0.03(+1.67%)
Nov 18, 2019 1.880 1.900 1.730 1.800 26,524,834 +0.00(+0.00%)
Nov 15, 2019 1.750 1.840 1.660 1.800 32,267,800 +0.05(+2.86%)
Nov 14, 2019 1.860 1.890 1.660 1.750 46,752,992 -0.15(-7.89%)
Nov 13, 2019 1.900 1.990 1.850 1.900 25,006,070 -0.04(-2.06%)
Nov 12, 2019 1.900 2.050 1.830 1.940 27,760,614 +0.08(+4.30%)
Nov 11, 2019 1.900 1.960 1.780 1.860 34,339,219 -0.12(-6.06%)
Nov 08, 2019 2.130 2.130 1.940 1.980 38,420,900 -0.09(-4.35%)
Nov 07, 2019 2.110 2.200 2.050 2.070 39,514,634 +0.04(+1.97%)
Nov 06, 2019 2.460 2.460 1.960 2.030 114,092,100 -0.31(-13.25%)
Nov 05, 2019 1.880 2.380 1.800 2.340 184,235,888 +0.63(+36.84%)
Nov 04, 2019 1.650 1.900 1.580 1.710 61,170,969 +0.19(+12.50%)
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.