Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.410 4.506 4.048 4.142 857,000 -0.19(-4.45%)
Dec 30, 2019 4.303 4.378 4.191 4.335 1,185,250 +0.00(+0.07%)
Dec 27, 2019 4.041 4.362 4.041 4.332 1,227,000 +0.27(+6.67%)
Dec 26, 2019 4.052 4.093 3.914 4.061 669,460 -0.07(-1.70%)
Dec 24, 2019 4.084 4.157 4.010 4.131 412,000 +0.03(+0.66%)
Dec 23, 2019 4.546 4.552 4.100 4.104 933,830 -0.45(-9.97%)
Dec 20, 2019 4.322 4.646 4.322 4.558 1,148,905 +0.17(+3.79%)
Dec 19, 2019 4.596 4.642 4.331 4.392 853,012 -0.21(-4.51%)
Dec 18, 2019 4.943 4.961 4.487 4.599 859,887 -0.22(-4.60%)
Dec 17, 2019 5.204 5.231 4.776 4.821 1,010,746 -0.38(-7.26%)
Dec 16, 2019 5.483 5.483 5.048 5.199 865,221 -0.54(-9.39%)
Dec 13, 2019 5.316 5.781 5.207 5.737 873,688 +0.38(+7.13%)
Dec 12, 2019 6.045 6.083 5.307 5.356 1,196,552 -0.72(-11.83%)
Dec 11, 2019 5.995 6.155 5.895 6.074 302,988 +0.09(+1.49%)
Dec 10, 2019 6.142 6.183 5.845 5.985 677,984 -0.18(-2.90%)
Dec 09, 2019 6.875 6.875 6.032 6.164 994,553 -0.48(-7.25%)
Dec 06, 2019 7.345 7.422 6.541 6.646 907,715 -0.75(-10.13%)
Dec 05, 2019 7.024 7.494 6.870 7.395 678,134 +0.23(+3.18%)
Dec 04, 2019 7.808 7.808 7.007 7.167 711,500 -0.91(-11.29%)
Dec 03, 2019 7.994 8.270 7.693 8.080 439,876 +0.30(+3.83%)
Dec 02, 2019 7.353 7.816 7.231 7.782 312,876 +0.19(+2.51%)
Nov 29, 2019 7.351 7.612 7.270 7.592 462,364 +0.54(+7.61%)
Nov 27, 2019 7.344 7.429 7.050 7.054 364,287 -0.31(-4.23%)
Nov 26, 2019 6.758 7.397 6.758 7.366 677,824 +0.65(+9.67%)
Nov 25, 2019 7.235 7.274 6.717 6.717 757,907 -0.24(-3.48%)
Nov 22, 2019 7.142 7.384 6.772 6.959 968,763 -0.23(-3.22%)
Nov 21, 2019 7.375 7.686 7.186 7.190 263,507 -0.33(-4.37%)
Nov 20, 2019 7.617 8.035 7.002 7.519 1,514,243 -0.17(-2.18%)
Nov 19, 2019 7.184 7.750 7.184 7.687 494,289 +0.60(+8.52%)
Nov 18, 2019 6.354 7.119 6.354 7.083 908,666 +0.83(+13.28%)
Nov 15, 2019 6.582 6.583 6.141 6.253 560,441 -0.34(-5.17%)
Nov 14, 2019 6.318 6.717 6.180 6.594 510,982 +0.17(+2.60%)
Nov 13, 2019 6.295 6.498 6.113 6.427 489,275 +0.29(+4.77%)
Nov 12, 2019 5.946 6.261 5.794 6.134 447,642 +0.10(+1.66%)
Nov 11, 2019 5.885 6.060 5.644 6.034 605,737 +0.58(+10.64%)
Nov 08, 2019 5.895 5.995 5.454 5.454 483,380 -0.15(-2.64%)
Nov 07, 2019 5.526 5.715 5.292 5.602 403,998 -0.25(-4.34%)
Nov 06, 2019 5.547 5.936 5.254 5.855 688,162 +0.30(+5.47%)
Nov 05, 2019 5.383 5.596 4.971 5.552 1,108,883 -0.04(-0.78%)
Nov 04, 2019 6.450 6.450 5.446 5.596 1,027,629 -1.25(-18.25%)
Nov 01, 2019 7.465 7.465 6.728 6.845 594,468 -0.75(-9.88%)
Oct 31, 2019 7.476 8.074 7.294 7.595 510,192 +0.08(+1.10%)
Oct 30, 2019 6.432 7.540 6.413 7.512 557,249 +0.77(+11.44%)
Oct 29, 2019 7.344 7.582 6.528 6.741 393,600 -0.70(-9.35%)
Oct 28, 2019 6.864 7.436 6.632 7.436 283,913 +0.39(+5.56%)
Oct 25, 2019 7.722 7.805 7.007 7.044 405,319 -0.60(-7.82%)
Oct 24, 2019 7.244 7.949 7.244 7.642 401,006 +0.11(+1.46%)
Oct 23, 2019 8.055 8.488 7.244 7.532 385,063 -0.54(-6.70%)
Oct 22, 2019 8.372 8.786 7.670 8.073 387,014 -0.37(-4.44%)
Oct 21, 2019 8.871 8.893 8.376 8.447 210,175 -0.20(-2.27%)
Oct 18, 2019 7.890 8.643 7.724 8.643 351,276 +0.71(+8.91%)
Oct 17, 2019 7.963 8.179 7.830 7.936 204,120 -0.05(-0.59%)
Oct 16, 2019 7.714 8.028 7.461 7.983 199,136 +0.23(+2.94%)
Oct 15, 2019 7.940 8.228 7.209 7.755 280,881 -0.11(-1.36%)
Oct 14, 2019 7.858 8.332 7.737 7.862 299,335 +0.41(+5.54%)
Oct 11, 2019 7.783 7.783 7.264 7.449 531,418 -0.58(-7.26%)
Oct 10, 2019 8.140 8.369 7.851 8.033 419,310 -0.13(-1.60%)
Oct 09, 2019 7.831 8.342 7.492 8.164 393,910 +0.09(+1.13%)
Oct 08, 2019 7.507 8.114 7.507 8.073 360,233 +0.78(+10.76%)
Oct 07, 2019 7.006 7.379 6.886 7.288 248,495 +0.35(+5.01%)
Oct 04, 2019 6.776 7.319 6.731 6.940 266,209 +0.06(+0.84%)
Oct 03, 2019 7.493 7.723 6.865 6.883 726,962 -0.40(-5.50%)
Oct 02, 2019 6.982 7.337 6.526 7.283 400,425 +0.50(+7.44%)
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.