Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.173 5.210 5.090 5.155 312,257 -0.07(-1.42%)
Jan 30, 2020 5.229 5.275 5.146 5.229 402,813 -0.07(-1.40%)
Jan 29, 2020 5.405 5.424 5.294 5.303 313,138 -0.08(-1.55%)
Jan 28, 2020 5.470 5.507 5.349 5.387 273,739 -0.04(-0.68%)
Jan 27, 2020 5.563 5.563 5.331 5.424 354,129 -0.18(-3.15%)
Jan 24, 2020 5.757 5.770 5.572 5.600 194,041 -0.16(-2.74%)
Jan 23, 2020 5.739 5.785 5.655 5.757 255,058 -0.02(-0.32%)
Jan 22, 2020 5.767 5.795 5.683 5.776 885,931 -0.01(-0.16%)
Jan 21, 2020 5.924 5.924 5.757 5.785 480,549 -0.17(-2.80%)
Jan 17, 2020 6.054 6.054 5.934 5.952 402,321 -0.07(-1.23%)
Jan 16, 2020 6.100 6.151 6.008 6.026 276,915 -0.07(-1.22%)
Jan 15, 2020 6.082 6.138 6.073 6.100 161,831 +0.02(+0.30%)
Jan 14, 2020 6.054 6.138 5.980 6.082 306,687 +0.07(+1.23%)
Jan 13, 2020 5.934 6.045 5.915 6.008 181,934 +0.07(+1.25%)
Jan 10, 2020 6.017 6.017 5.859 5.934 487,962 -0.06(-0.93%)
Jan 09, 2020 5.989 5.989 5.887 5.989 355,660 +0.01(+0.16%)
Jan 08, 2020 6.119 6.119 5.915 5.980 483,545 -0.08(-1.38%)
Jan 07, 2020 6.045 6.082 5.934 6.063 320,831 +0.04(+0.62%)
Jan 06, 2020 5.934 6.031 5.934 6.026 293,700 +0.14(+2.36%)
Jan 03, 2020 5.869 5.887 5.785 5.887 230,067 +0.12(+2.09%)
Jan 02, 2020 5.683 5.795 5.655 5.767 485,798 +0.14(+2.47%)
Dec 31, 2019 5.618 5.689 5.572 5.628 588,488 +0.01(+0.16%)
Dec 30, 2019 5.720 5.757 5.591 5.618 605,182 -0.09(-1.62%)
Dec 27, 2019 5.813 5.836 5.646 5.711 993,614 -0.09(-1.60%)
Dec 26, 2019 5.757 5.841 5.744 5.804 425,405 +0.07(+1.29%)
Dec 24, 2019 5.683 5.730 5.655 5.730 300,931 +0.07(+1.31%)
Dec 23, 2019 5.693 5.777 5.628 5.655 1,398,837 -0.03(-0.49%)
Dec 20, 2019 5.785 5.841 5.674 5.683 547,070 -0.06(-1.13%)
Dec 19, 2019 5.822 5.896 5.730 5.748 408,513 -0.06(-1.12%)
Dec 18, 2019 5.683 5.841 5.683 5.813 442,638 +0.12(+2.12%)
Dec 17, 2019 5.683 5.859 5.683 5.693 531,196 +0.04(+0.66%)
Dec 16, 2019 5.563 5.706 5.563 5.655 328,137 +0.12(+2.18%)
Dec 13, 2019 5.507 5.609 5.430 5.535 457,006 -0.04(-0.67%)
Dec 12, 2019 5.563 5.757 5.544 5.572 586,855 -0.03(-0.50%)
Dec 11, 2019 5.683 5.736 5.563 5.600 488,813 -0.07(-1.31%)
Dec 10, 2019 5.405 5.693 5.396 5.674 905,738 +0.29(+5.34%)
Dec 09, 2019 5.090 5.396 5.071 5.387 513,183 +0.31(+6.02%)
Dec 06, 2019 4.951 5.090 4.942 5.081 517,732 +0.16(+3.20%)
Dec 05, 2019 4.979 5.025 4.904 4.923 382,188 -0.08(-1.67%)
Dec 04, 2019 4.942 5.034 4.895 5.006 399,629 +0.08(+1.69%)
Dec 03, 2019 4.923 5.090 4.840 4.923 495,480 -0.04(-0.75%)
Dec 02, 2019 5.044 5.044 4.923 4.960 418,007 -0.04(-0.74%)
Nov 29, 2019 5.016 5.127 4.979 4.997 313,767 -0.04(-0.74%)
Nov 27, 2019 5.044 5.090 4.951 5.034 743,808 -0.01(-0.18%)
Nov 26, 2019 5.155 5.197 5.034 5.044 383,050 -0.10(-1.98%)
Nov 25, 2019 5.155 5.266 5.127 5.146 486,492 -0.06(-1.07%)
Nov 22, 2019 5.257 5.272 5.136 5.201 431,335 -0.03(-0.53%)
Nov 21, 2019 5.229 5.285 5.062 5.229 368,352 +0.04(+0.71%)
Nov 20, 2019 5.053 5.303 5.034 5.192 637,179 +0.08(+1.63%)
Nov 19, 2019 5.171 5.189 4.992 5.108 589,445 -0.07(-1.38%)
Nov 18, 2019 5.278 5.278 5.135 5.180 734,162 -0.10(-1.86%)
Nov 15, 2019 5.225 5.305 5.183 5.278 559,074 +0.07(+1.37%)
Nov 14, 2019 5.260 5.269 5.180 5.207 375,274 -0.01(-0.17%)
Nov 13, 2019 5.332 5.332 5.216 5.216 448,971 -0.13(-2.34%)
Nov 12, 2019 5.403 5.466 5.323 5.341 506,984 -0.05(-0.99%)
Nov 11, 2019 5.439 5.466 5.367 5.394 417,320 -0.11(-1.95%)
Nov 08, 2019 5.475 5.533 5.412 5.501 328,972 -0.05(-0.96%)
Nov 07, 2019 5.626 5.680 5.492 5.555 317,196 -0.06(-1.11%)
Nov 06, 2019 5.671 5.707 5.564 5.617 259,743 -0.05(-0.94%)
Nov 05, 2019 5.778 5.778 5.591 5.671 299,024 -0.06(-1.09%)
Nov 04, 2019 5.680 5.760 5.671 5.734 296,557 +0.12(+2.07%)
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.