Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,599,904 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,120 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,379,712 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,660,000 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,169,632 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,056 -0.03(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,742,656 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,687,136 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,779,776 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,562,432 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,550,944 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,245,440 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,596,608 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,032 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,240 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,973,312 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,884,800 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,751,712 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,636,640 +0.20(+3.90%)
Nov 01, 2019 4.988 5.096 4.963 5.063 283,729,184 +0.04(+0.78%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,671,872 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,867,616 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,959,504 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,614,816 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,227,008 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,889,632 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,517,184 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,197,696 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,819,840 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,725,088 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,228,720 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,705,664 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,824,320 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,257,392 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,012,160 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,453,312 +0.06(+1.28%)
Oct 09, 2019 4.507 4.566 4.478 4.516 307,105,984 +0.09(+1.96%)
Oct 08, 2019 4.515 4.515 4.411 4.429 449,084,384 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,238,688 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,048 +0.02(+0.36%)
Oct 03, 2019 4.329 4.538 4.299 4.531 462,732,672 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,574,464 -0.02(-0.55%)
Oct 01, 2019 4.374 4.524 4.344 4.349 367,431,616 -0.00(-0.04%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,056 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,076,256 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,731,936 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,016,704 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,834,752 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,104 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,365,376 -0.11(-2.40%)
Sep 19, 2019 4.504 4.523 4.411 4.422 256,245,616 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,020,800 -0.03(-0.60%)
Sep 17, 2019 4.511 4.530 4.464 4.525 228,503,104 +0.02(+0.48%)
Sep 16, 2019 4.472 4.539 4.461 4.504 231,834,960 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,694,656 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,330,720 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.564 4.607 360,631,008 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,777,120 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,407,776 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,099,872 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,247,616 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,968,800 +0.11(+2.80%)
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.