Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.715 4.715 4.558 4.649 252,556 -0.09(-1.92%)
Jan 30, 2020 4.855 4.888 4.640 4.740 299,501 -0.16(-3.21%)
Jan 29, 2020 5.004 5.029 4.847 4.897 214,608 -0.07(-1.33%)
Jan 28, 2020 4.830 5.018 4.830 4.963 243,732 +0.16(+3.27%)
Jan 27, 2020 5.021 5.021 4.566 4.806 446,846 -0.22(-4.28%)
Jan 24, 2020 4.971 5.087 4.955 5.021 124,404 +0.02(+0.50%)
Jan 23, 2020 5.079 5.128 4.921 4.996 134,349 -0.07(-1.31%)
Jan 22, 2020 5.004 5.103 4.880 5.062 288,496 +0.08(+1.66%)
Jan 21, 2020 5.095 5.153 4.963 4.979 221,617 -0.11(-2.11%)
Jan 17, 2020 5.153 5.203 5.062 5.087 164,905 -0.02(-0.49%)
Jan 16, 2020 5.128 5.277 5.112 5.112 202,512 +0.03(+0.65%)
Jan 15, 2020 5.079 5.244 4.979 5.079 199,654 +0.03(+0.66%)
Jan 14, 2020 5.310 5.310 5.046 5.046 173,228 -0.28(-5.28%)
Jan 13, 2020 5.252 5.476 5.079 5.327 246,557 +0.10(+1.90%)
Jan 10, 2020 5.211 5.285 5.021 5.228 267,064 +0.05(+0.96%)
Jan 09, 2020 5.294 5.294 5.112 5.178 257,207 -0.12(-2.19%)
Jan 08, 2020 5.534 5.583 5.285 5.294 218,843 -0.25(-4.48%)
Jan 07, 2020 5.451 5.583 5.401 5.542 190,195 +0.09(+1.67%)
Jan 06, 2020 5.376 5.472 5.310 5.451 268,799 +0.06(+1.07%)
Jan 03, 2020 5.517 5.600 5.343 5.393 310,950 -0.24(-4.26%)
Jan 02, 2020 5.815 5.875 5.575 5.633 335,394 -0.19(-3.27%)
Dec 31, 2019 5.931 6.088 5.790 5.823 159,948 -0.12(-2.09%)
Dec 30, 2019 6.079 6.111 5.716 5.947 479,095 -0.12(-2.04%)
Dec 27, 2019 6.452 6.452 5.922 6.071 618,758 -0.26(-4.18%)
Dec 26, 2019 6.170 6.386 6.121 6.336 553,906 +0.23(+3.79%)
Dec 24, 2019 5.980 6.270 5.947 6.104 480,692 +0.18(+3.07%)
Dec 23, 2019 5.955 6.121 5.790 5.922 857,661 +0.21(+3.62%)
Dec 20, 2019 5.352 5.749 5.335 5.716 751,867 +0.41(+7.63%)
Dec 19, 2019 5.128 5.335 5.070 5.310 532,947 +0.19(+3.72%)
Dec 18, 2019 4.756 5.233 4.682 5.120 589,696 +0.37(+7.84%)
Dec 17, 2019 4.797 4.814 4.640 4.748 266,213 -0.03(-0.69%)
Dec 16, 2019 4.690 4.810 4.574 4.781 335,568 +0.09(+1.94%)
Dec 13, 2019 4.351 4.756 4.342 4.690 406,823 +0.36(+8.21%)
Dec 12, 2019 4.442 4.442 4.326 4.334 354,514 -0.12(-2.78%)
Dec 11, 2019 4.342 4.458 4.318 4.458 262,132 +0.13(+3.06%)
Dec 10, 2019 4.508 4.524 4.301 4.326 222,592 -0.18(-4.04%)
Dec 09, 2019 4.740 4.839 4.491 4.508 514,131 -0.12(-2.50%)
Dec 06, 2019 4.599 4.706 4.582 4.624 234,784 +0.03(+0.72%)
Dec 05, 2019 4.715 4.723 4.582 4.591 164,824 -0.14(-2.97%)
Dec 04, 2019 4.483 4.756 4.392 4.731 217,307 +0.27(+6.12%)
Dec 03, 2019 4.599 4.632 4.425 4.458 275,657 -0.13(-2.88%)
Dec 02, 2019 4.839 4.839 4.558 4.591 393,924 -0.17(-3.48%)
Nov 29, 2019 4.748 4.839 4.591 4.756 285,804 +0.07(+1.41%)
Nov 27, 2019 4.607 4.806 4.533 4.690 439,707 +0.16(+3.47%)
Nov 26, 2019 4.905 4.921 4.491 4.533 667,377 -0.10(-2.14%)
Nov 25, 2019 4.210 4.632 4.177 4.632 1,317,370 +0.74(+18.90%)
Nov 22, 2019 3.805 3.929 3.772 3.896 209,758 +0.08(+2.17%)
Nov 21, 2019 3.830 3.904 3.706 3.813 377,110 -0.02(-0.43%)
Nov 20, 2019 3.689 3.979 3.689 3.830 283,123 +0.15(+4.05%)
Nov 19, 2019 3.532 3.739 3.491 3.681 143,043 +0.18(+5.20%)
Nov 18, 2019 3.391 3.507 3.358 3.499 119,261 +0.12(+3.42%)
Nov 15, 2019 3.590 3.590 3.358 3.383 301,520 -0.08(-2.39%)
Nov 14, 2019 3.540 3.663 3.466 3.466 170,717 -0.09(-2.56%)
Nov 13, 2019 3.664 3.664 3.499 3.557 173,156 -0.07(-1.83%)
Nov 12, 2019 3.805 3.821 3.598 3.623 193,047 -0.18(-4.78%)
Nov 11, 2019 3.954 3.954 3.730 3.805 221,895 -0.09(-2.34%)
Nov 08, 2019 4.078 4.136 3.888 3.896 158,014 -0.15(-3.68%)
Nov 07, 2019 4.144 4.210 4.045 4.045 167,501 -0.09(-2.20%)
Nov 06, 2019 4.351 4.400 4.111 4.136 164,160 -0.19(-4.40%)
Nov 05, 2019 4.285 4.392 4.252 4.326 125,088 +0.07(+1.75%)
Nov 04, 2019 4.268 4.309 4.218 4.252 141,436 +0.12(+3.01%)
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.