Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.817 4.171 3.721 4.094 1,813,091 +0.17(+4.43%)
Feb 27, 2020 3.708 4.126 3.547 3.920 1,639,964 -0.04(-1.05%)
Feb 26, 2020 4.190 4.190 3.920 3.962 1,544,365 -0.18(-4.42%)
Feb 25, 2020 4.499 4.569 4.036 4.145 1,998,738 -0.34(-7.59%)
Feb 24, 2020 4.499 4.556 4.248 4.486 1,170,320 -0.14(-3.06%)
Feb 21, 2020 4.839 4.839 4.608 4.627 704,728 -0.22(-4.64%)
Feb 20, 2020 4.820 4.871 4.749 4.852 613,086 +0.06(+1.34%)
Feb 19, 2020 4.730 4.826 4.679 4.788 469,631 +0.11(+2.41%)
Feb 18, 2020 4.659 4.704 4.531 4.675 669,194 -0.00(-0.07%)
Feb 14, 2020 4.981 4.981 4.653 4.679 932,064 -0.26(-5.33%)
Feb 13, 2020 4.891 5.013 4.833 4.942 797,805 +0.01(+0.26%)
Feb 12, 2020 4.884 5.128 4.826 4.929 914,357 +0.12(+2.40%)
Feb 11, 2020 4.762 4.878 4.743 4.814 610,751 +0.12(+2.60%)
Feb 10, 2020 4.769 4.769 4.518 4.691 861,669 -0.02(-0.48%)
Feb 07, 2020 4.756 4.801 4.646 4.714 1,544,208 +0.08(+1.73%)
Feb 06, 2020 4.839 4.855 4.608 4.634 1,373,320 -0.18(-3.74%)
Feb 05, 2020 4.569 4.846 4.518 4.814 1,610,206 +0.42(+9.66%)
Feb 04, 2020 4.389 4.597 4.319 4.389 2,558,164 +0.11(+2.55%)
Feb 03, 2020 4.370 4.486 4.267 4.280 1,253,893 -0.12(-2.77%)
Jan 31, 2020 4.499 4.537 4.367 4.402 1,090,157 -0.12(-2.56%)
Jan 30, 2020 4.428 4.544 4.351 4.518 1,134,308 +0.03(+0.57%)
Jan 29, 2020 4.614 4.634 4.428 4.492 1,029,337 -0.06(-1.41%)
Jan 28, 2020 4.537 4.634 4.454 4.556 1,363,665 +0.06(+1.43%)
Jan 27, 2020 4.556 4.595 4.415 4.492 1,583,604 -0.16(-3.45%)
Jan 24, 2020 4.968 4.968 4.563 4.653 840,881 -0.32(-6.52%)
Jan 23, 2020 4.936 5.026 4.724 4.977 1,765,097 +0.04(+0.85%)
Jan 22, 2020 4.916 4.981 4.862 4.936 1,179,079 +0.03(+0.66%)
Jan 21, 2020 5.180 5.212 4.855 4.903 1,524,742 -0.28(-5.45%)
Jan 17, 2020 5.424 5.450 5.141 5.186 1,283,572 -0.17(-3.12%)
Jan 16, 2020 5.456 5.514 5.337 5.353 1,040,809 -0.03(-0.48%)
Jan 15, 2020 5.418 5.520 5.366 5.379 861,266 -0.09(-1.65%)
Jan 14, 2020 5.501 5.549 5.430 5.469 634,992 -0.03(-0.53%)
Jan 13, 2020 5.649 5.659 5.424 5.498 1,117,757 -0.18(-3.22%)
Jan 10, 2020 5.867 5.900 5.675 5.681 1,346,436 -0.25(-4.23%)
Jan 09, 2020 5.964 5.983 5.816 5.932 670,086 -0.01(-0.11%)
Jan 08, 2020 6.221 6.298 5.829 5.938 1,124,286 -0.28(-4.45%)
Jan 07, 2020 6.150 6.317 6.080 6.215 1,331,190 +0.05(+0.83%)
Jan 06, 2020 6.157 6.221 6.073 6.163 613,715 +0.01(+0.21%)
Jan 03, 2020 6.253 6.401 6.105 6.150 950,892 +0.28(+4.70%)
Jan 02, 2020 6.080 6.105 5.803 5.874 1,249,565 -0.19(-3.08%)
Dec 31, 2019 5.822 6.092 5.752 6.060 848,505 +0.24(+4.20%)
Dec 30, 2019 5.938 6.022 5.803 5.816 891,195 -0.09(-1.52%)
Dec 27, 2019 6.182 6.195 5.893 5.906 548,035 -0.24(-3.97%)
Dec 26, 2019 6.054 6.215 6.054 6.150 466,682 +0.10(+1.70%)
Dec 24, 2019 6.137 6.176 6.002 6.047 458,563 -0.08(-1.36%)
Dec 23, 2019 5.951 6.157 5.925 6.131 691,855 +0.17(+2.91%)
Dec 20, 2019 6.125 6.170 5.880 5.957 2,006,973 -0.15(-2.42%)
Dec 19, 2019 5.945 6.118 5.906 6.105 889,065 +0.17(+2.81%)
Dec 18, 2019 5.803 6.028 5.726 5.938 1,292,453 +0.15(+2.55%)
Dec 17, 2019 5.720 5.871 5.675 5.790 1,132,734 +0.04(+0.78%)
Dec 16, 2019 5.636 5.784 5.630 5.745 1,406,975 +0.12(+2.17%)
Dec 13, 2019 5.790 5.867 5.604 5.623 1,185,387 -0.12(-2.13%)
Dec 12, 2019 5.398 5.880 5.347 5.745 2,945,673 +0.39(+7.32%)
Dec 11, 2019 5.480 5.569 5.322 5.353 1,889,611 -0.13(-2.31%)
Dec 10, 2019 5.512 5.632 5.429 5.480 1,269,348 +0.04(+0.82%)
Dec 09, 2019 5.366 5.645 5.322 5.436 1,421,643 +0.04(+0.82%)
Dec 06, 2019 5.322 5.569 5.271 5.391 2,242,030 +0.13(+2.41%)
Dec 05, 2019 5.170 5.328 5.132 5.265 1,496,981 +0.11(+2.21%)
Dec 04, 2019 4.859 5.208 4.859 5.151 1,632,720 +0.35(+7.40%)
Dec 03, 2019 4.942 4.942 4.764 4.796 1,367,034 -0.16(-3.20%)
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.