Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.500 4.650 4.430 4.530 513,600 +0.04(+0.89%)
Dec 30, 2019 4.250 4.740 4.210 4.490 828,054 +0.26(+6.15%)
Dec 27, 2019 4.080 4.270 4.040 4.230 549,500 +0.15(+3.68%)
Dec 26, 2019 4.180 4.220 4.070 4.080 813,016 -0.07(-1.69%)
Dec 24, 2019 4.170 4.260 4.140 4.150 255,700 -0.04(-0.95%)
Dec 23, 2019 4.420 4.420 4.160 4.190 812,168 -0.28(-6.26%)
Dec 20, 2019 4.470 4.530 4.400 4.470 161,400 -0.02(-0.45%)
Dec 19, 2019 4.300 4.650 4.280 4.490 473,446 +0.19(+4.42%)
Dec 18, 2019 4.250 4.340 4.240 4.300 400,303 +0.06(+1.42%)
Dec 17, 2019 4.350 4.370 4.240 4.240 464,173 -0.11(-2.53%)
Dec 16, 2019 4.380 4.468 4.330 4.350 293,066 -0.05(-1.14%)
Dec 13, 2019 4.560 4.560 4.360 4.400 133,000 -0.09(-2.00%)
Dec 12, 2019 4.470 4.550 4.390 4.490 201,117 -0.01(-0.22%)
Dec 11, 2019 4.460 4.610 4.420 4.500 184,123 +0.01(+0.22%)
Dec 10, 2019 4.420 4.570 4.400 4.490 247,509 +0.03(+0.67%)
Dec 09, 2019 4.520 4.600 4.420 4.460 237,215 -0.09(-1.98%)
Dec 06, 2019 4.550 4.700 4.520 4.550 220,500 -0.06(-1.30%)
Dec 05, 2019 4.800 4.980 4.488 4.610 1,327,544 -0.10(-2.12%)
Dec 04, 2019 4.910 5.100 4.690 4.710 298,160 -0.22(-4.46%)
Dec 03, 2019 5.080 5.090 4.890 4.930 122,404 -0.17(-3.33%)
Dec 02, 2019 5.360 5.390 5.045 5.100 387,881 -0.32(-5.90%)
Nov 29, 2019 5.367 5.420 5.367 5.420 1,800 +0.04(+0.74%)
Nov 27, 2019 5.350 5.490 5.250 5.380 121,800 +0.08(+1.51%)
Nov 26, 2019 5.240 5.420 5.190 5.300 109,670 +0.02(+0.38%)
Nov 25, 2019 5.300 5.335 5.200 5.280 88,612 -0.05(-0.94%)
Nov 22, 2019 5.320 5.470 5.230 5.330 255,900 -0.09(-1.66%)
Nov 21, 2019 5.500 5.600 5.380 5.420 104,253 -0.08(-1.45%)
Nov 20, 2019 5.340 5.670 5.285 5.500 131,411 +0.11(+2.04%)
Nov 19, 2019 5.230 5.550 5.185 5.390 64,161 +0.13(+2.47%)
Nov 18, 2019 5.700 5.710 5.060 5.260 356,910 -0.33(-5.90%)
Nov 15, 2019 5.620 5.685 5.410 5.590 60,100 -0.06(-1.06%)
Nov 14, 2019 5.660 5.750 5.560 5.650 89,805 +0.00(+0.00%)
Nov 13, 2019 5.560 5.780 5.525 5.650 58,216 +0.03(+0.53%)
Nov 12, 2019 5.570 5.620 5.500 5.620 71,332 +0.01(+0.18%)
Nov 11, 2019 5.540 5.615 5.410 5.610 59,673 +0.01(+0.18%)
Nov 08, 2019 5.410 5.600 5.250 5.600 349,900 +0.21(+3.90%)
Nov 07, 2019 5.440 5.525 5.200 5.390 203,586 -0.05(-0.92%)
Nov 06, 2019 5.550 5.550 5.350 5.440 72,863 -0.16(-2.86%)
Nov 05, 2019 5.410 5.600 5.370 5.600 150,949 +0.15(+2.75%)
Nov 04, 2019 5.440 5.470 5.120 5.450 341,691 +0.13(+2.44%)
Nov 01, 2019 5.160 5.320 4.920 5.320 406,000 +0.13(+2.50%)
Oct 31, 2019 5.140 5.360 5.140 5.190 68,844 +0.03(+0.58%)
Oct 30, 2019 5.200 5.320 5.140 5.160 12,311 -0.08(-1.53%)
Oct 29, 2019 5.290 5.430 5.200 5.240 48,100 -0.10(-1.87%)
Oct 28, 2019 5.380 5.530 5.245 5.340 86,275 -0.08(-1.48%)
Oct 25, 2019 5.390 5.510 5.290 5.420 109,100 -0.02(-0.37%)
Oct 24, 2019 5.510 5.700 5.300 5.440 55,862 -0.11(-1.98%)
Oct 23, 2019 5.390 5.650 5.340 5.550 75,986 +0.12(+2.21%)
Oct 22, 2019 5.510 5.636 5.306 5.430 79,235 -0.12(-2.16%)
Oct 21, 2019 5.520 5.710 5.460 5.550 134,440 +0.00(+0.00%)
Oct 18, 2019 5.880 5.880 5.530 5.550 104,900 -0.38(-6.41%)
Oct 17, 2019 5.850 5.970 5.755 5.930 130,651 +0.22(+3.85%)
Oct 16, 2019 5.620 5.820 5.600 5.710 88,724 +0.04(+0.71%)
Oct 15, 2019 5.680 5.790 5.500 5.670 157,079 -0.05(-0.87%)
Oct 14, 2019 5.600 5.820 5.580 5.720 110,105 +0.07(+1.24%)
Oct 11, 2019 5.640 5.780 5.460 5.650 158,200 -0.01(-0.18%)
Oct 10, 2019 5.730 5.770 5.610 5.660 67,964 -0.03(-0.53%)
Oct 09, 2019 5.600 5.930 5.550 5.690 101,867 +0.08(+1.43%)
Oct 08, 2019 5.500 5.620 5.200 5.610 244,694 +0.14(+2.56%)
Oct 07, 2019 5.350 5.850 5.330 5.470 131,427 +0.07(+1.30%)
Oct 04, 2019 5.210 5.450 4.915 5.400 190,300 +0.15(+2.86%)
Oct 03, 2019 5.350 5.518 5.170 5.250 54,418 -0.10(-1.87%)
Oct 02, 2019 5.410 5.550 5.150 5.350 140,299 -0.11(-2.01%)
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.