Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.445 4.546 4.225 4.340 3,228,803 -0.14(-3.21%)
Jan 30, 2020 4.771 4.771 4.359 4.483 3,401,214 -0.21(-4.49%)
Jan 29, 2020 4.771 5.029 4.560 4.694 5,554,269 +0.30(+6.75%)
Jan 28, 2020 4.273 4.464 4.205 4.397 2,480,971 +0.17(+4.08%)
Jan 27, 2020 4.158 4.263 4.081 4.225 2,135,077 -0.04(-0.90%)
Jan 24, 2020 4.407 4.407 4.215 4.263 2,027,305 -0.13(-3.05%)
Jan 23, 2020 4.301 4.464 4.205 4.397 1,712,695 +0.03(+0.66%)
Jan 22, 2020 4.263 4.426 4.210 4.368 2,118,534 +0.08(+1.79%)
Jan 21, 2020 4.531 4.531 4.292 4.292 2,718,037 -0.28(-6.08%)
Jan 17, 2020 4.780 4.795 4.531 4.570 1,449,208 -0.17(-3.64%)
Jan 16, 2020 4.608 4.876 4.550 4.742 2,347,376 +0.19(+4.21%)
Jan 15, 2020 4.483 4.617 4.435 4.550 1,713,933 +0.06(+1.28%)
Jan 14, 2020 4.416 4.531 4.330 4.493 1,131,373 +0.07(+1.51%)
Jan 13, 2020 4.474 4.474 4.301 4.426 1,280,751 -0.10(-2.12%)
Jan 10, 2020 4.388 4.584 4.344 4.522 2,297,459 +0.11(+2.61%)
Jan 09, 2020 4.675 4.675 4.359 4.407 2,487,595 -0.24(-5.15%)
Jan 08, 2020 4.780 4.847 4.522 4.646 2,497,138 -0.17(-3.58%)
Jan 07, 2020 5.020 5.029 4.694 4.819 2,761,234 -0.24(-4.73%)
Jan 06, 2020 5.068 5.096 4.895 5.058 1,637,407 +0.10(+1.93%)
Jan 03, 2020 5.096 5.125 4.895 4.962 1,673,850 +0.11(+2.17%)
Jan 02, 2020 5.087 5.106 4.814 4.857 2,437,106 -0.16(-3.24%)
Dec 31, 2019 4.943 5.096 4.894 5.020 2,275,434 +0.03(+0.58%)
Dec 30, 2019 4.847 5.029 4.847 4.991 1,328,418 +0.18(+3.78%)
Dec 27, 2019 4.924 4.934 4.790 4.809 1,796,922 -0.09(-1.76%)
Dec 26, 2019 4.857 4.924 4.823 4.895 1,280,133 +0.08(+1.59%)
Dec 24, 2019 4.847 4.938 4.799 4.819 729,667 -0.02(-0.40%)
Dec 23, 2019 4.579 4.847 4.531 4.838 1,364,829 +0.24(+5.21%)
Dec 20, 2019 4.790 4.809 4.560 4.598 4,913,927 -0.18(-3.81%)
Dec 19, 2019 4.694 4.809 4.694 4.780 3,465,859 +0.07(+1.42%)
Dec 18, 2019 4.531 4.713 4.483 4.713 2,084,609 +0.14(+3.14%)
Dec 17, 2019 4.455 4.598 4.455 4.570 2,097,564 +0.11(+2.58%)
Dec 16, 2019 4.282 4.502 4.225 4.455 2,438,700 +0.21(+4.97%)
Dec 13, 2019 4.340 4.388 4.205 4.244 2,036,178 -0.11(-2.64%)
Dec 12, 2019 4.253 4.416 4.234 4.359 2,928,558 +0.09(+2.02%)
Dec 11, 2019 4.100 4.296 4.100 4.273 3,239,520 +0.18(+4.45%)
Dec 10, 2019 3.947 4.119 3.918 4.091 2,277,479 +0.16(+4.15%)
Dec 09, 2019 3.928 4.052 3.870 3.928 1,800,796 -0.04(-0.97%)
Dec 06, 2019 3.774 4.019 3.755 3.966 2,057,995 +0.20(+5.34%)
Dec 05, 2019 3.765 3.841 3.717 3.765 1,844,600 +0.02(+0.51%)
Dec 04, 2019 3.516 3.861 3.482 3.746 2,569,208 +0.24(+6.83%)
Dec 03, 2019 3.573 3.602 3.391 3.506 2,265,746 -0.22(-5.91%)
Dec 02, 2019 3.698 3.784 3.679 3.727 1,392,716 +0.03(+0.78%)
Nov 29, 2019 3.717 3.722 3.554 3.698 738,435 -0.05(-1.28%)
Nov 27, 2019 3.544 3.771 3.525 3.746 1,688,464 +0.20(+5.68%)
Nov 26, 2019 3.640 3.688 3.439 3.544 1,901,434 -0.10(-2.63%)
Nov 25, 2019 3.362 3.698 3.329 3.640 2,554,363 +0.28(+8.26%)
Nov 22, 2019 3.372 3.544 3.353 3.362 1,733,351 +0.02(+0.57%)
Nov 21, 2019 3.324 3.382 3.161 3.343 3,400,492 +0.04(+1.16%)
Nov 20, 2019 3.554 3.554 3.305 3.305 2,980,335 -0.36(-9.92%)
Nov 19, 2019 3.659 3.717 3.626 3.669 1,411,941 +0.00(+0.00%)
Nov 18, 2019 3.899 3.937 3.573 3.669 2,265,188 -0.28(-7.04%)
Nov 15, 2019 3.841 3.966 3.794 3.947 1,605,685 +0.14(+3.78%)
Nov 14, 2019 3.832 3.923 3.755 3.803 1,727,648 -0.04(-1.00%)
Nov 13, 2019 4.023 4.052 3.813 3.841 2,175,139 -0.18(-4.52%)
Nov 12, 2019 4.186 4.205 3.909 4.023 2,814,305 -0.14(-3.45%)
Nov 11, 2019 4.138 4.244 4.100 4.167 2,106,889 -0.01(-0.23%)
Nov 08, 2019 4.100 4.205 4.023 4.177 2,685,780 +0.04(+0.93%)
Nov 07, 2019 4.225 4.330 4.119 4.138 2,731,273 +0.00(+0.00%)
Nov 06, 2019 4.215 4.234 4.075 4.138 1,899,757 -0.08(-1.82%)
Nov 05, 2019 4.282 4.330 4.196 4.215 2,038,518 -0.07(-1.57%)
Nov 04, 2019 4.158 4.320 4.110 4.282 2,730,537 +0.19(+4.68%)
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.