Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.740 4.820 4.690 4.750 87,300 -0.01(-0.21%)
Jan 30, 2020 4.630 4.790 4.590 4.760 140,064 +0.08(+1.71%)
Jan 29, 2020 4.660 4.770 4.610 4.680 71,886 +0.03(+0.65%)
Jan 28, 2020 4.570 4.680 4.560 4.650 68,039 +0.08(+1.75%)
Jan 27, 2020 4.520 4.600 4.500 4.570 113,098 -0.06(-1.30%)
Jan 24, 2020 4.680 4.707 4.577 4.630 138,300 -0.07(-1.49%)
Jan 23, 2020 4.550 4.750 4.510 4.700 70,164 +0.13(+2.84%)
Jan 22, 2020 4.700 4.762 4.560 4.570 368,754 -0.16(-3.38%)
Jan 21, 2020 4.520 4.750 4.500 4.730 319,287 +0.12(+2.60%)
Jan 17, 2020 4.650 4.690 4.510 4.610 230,800 +0.01(+0.22%)
Jan 16, 2020 4.440 4.650 4.410 4.600 295,102 +0.13(+2.91%)
Jan 15, 2020 4.410 4.490 4.360 4.470 89,142 +0.02(+0.45%)
Jan 14, 2020 4.250 4.500 4.220 4.450 154,496 +0.15(+3.49%)
Jan 13, 2020 4.320 4.340 4.250 4.300 41,041 +0.03(+0.70%)
Jan 10, 2020 4.240 4.340 4.210 4.270 28,300 +0.01(+0.23%)
Jan 09, 2020 4.240 4.330 4.190 4.260 45,292 +0.02(+0.47%)
Jan 08, 2020 4.350 4.360 4.230 4.240 68,811 -0.13(-2.97%)
Jan 07, 2020 4.430 4.430 4.230 4.370 139,961 +0.12(+2.82%)
Jan 06, 2020 4.350 4.440 4.240 4.250 69,884 -0.14(-3.19%)
Jan 03, 2020 4.470 4.470 4.310 4.390 64,000 -0.13(-2.88%)
Jan 02, 2020 4.470 4.570 4.450 4.520 89,764 +0.06(+1.35%)
Dec 31, 2019 4.480 4.480 4.400 4.460 20,500 +0.02(+0.45%)
Dec 30, 2019 4.380 4.470 4.330 4.440 77,769 +0.04(+0.91%)
Dec 27, 2019 4.600 4.600 4.380 4.400 99,200 -0.17(-3.72%)
Dec 26, 2019 4.600 4.600 4.490 4.570 37,700 +0.00(+0.00%)
Dec 24, 2019 4.460 4.620 4.460 4.570 87,400 +0.05(+1.11%)
Dec 23, 2019 4.580 4.610 4.430 4.520 122,450 -0.06(-1.31%)
Dec 20, 2019 4.630 4.630 4.460 4.580 102,200 -0.04(-0.87%)
Dec 19, 2019 4.570 4.660 4.470 4.620 89,511 +0.04(+0.87%)
Dec 18, 2019 4.500 4.650 4.490 4.580 219,189 +0.06(+1.33%)
Dec 17, 2019 4.470 4.730 4.350 4.520 278,374 +0.02(+0.44%)
Dec 16, 2019 4.550 4.630 4.410 4.500 100,238 -0.05(-1.10%)
Dec 13, 2019 4.530 4.630 4.410 4.550 217,800 +0.01(+0.22%)
Dec 12, 2019 4.340 4.570 4.240 4.540 219,424 +0.26(+6.07%)
Dec 11, 2019 4.500 4.590 4.270 4.280 150,017 -0.19(-4.25%)
Dec 10, 2019 4.500 4.670 4.337 4.470 188,333 +0.03(+0.68%)
Dec 09, 2019 4.440 4.650 4.420 4.440 213,682 -0.04(-0.89%)
Dec 06, 2019 4.250 4.570 4.250 4.480 271,900 +0.25(+5.91%)
Dec 05, 2019 4.080 4.250 4.080 4.230 81,529 +0.12(+2.92%)
Dec 04, 2019 4.090 4.170 4.090 4.110 34,667 +0.01(+0.24%)
Dec 03, 2019 4.000 4.124 4.000 4.100 38,926 +0.05(+1.23%)
Dec 02, 2019 4.070 4.155 3.980 4.050 81,110 -0.03(-0.74%)
Nov 29, 2019 4.070 4.130 4.011 4.080 76,000 +0.05(+1.24%)
Nov 27, 2019 4.170 4.170 3.900 4.030 84,100 -0.11(-2.66%)
Nov 26, 2019 4.270 4.347 4.110 4.140 73,928 -0.11(-2.59%)
Nov 25, 2019 4.060 4.310 4.010 4.250 82,930 +0.19(+4.68%)
Nov 22, 2019 4.020 4.170 3.960 4.060 203,700 +0.08(+2.01%)
Nov 21, 2019 4.210 4.220 3.950 3.980 171,237 -0.26(-6.13%)
Nov 20, 2019 4.360 4.399 4.211 4.240 54,876 -0.12(-2.75%)
Nov 19, 2019 4.350 4.440 4.300 4.360 66,021 +0.00(+0.00%)
Nov 18, 2019 4.470 4.470 4.273 4.360 117,334 -0.11(-2.46%)
Nov 15, 2019 4.410 4.523 4.350 4.470 90,400 +0.06(+1.36%)
Nov 14, 2019 4.450 4.550 4.270 4.410 270,051 -0.11(-2.43%)
Nov 13, 2019 4.400 4.570 4.320 4.520 181,744 +0.08(+1.80%)
Nov 12, 2019 4.580 4.580 4.370 4.440 142,475 -0.13(-2.84%)
Nov 11, 2019 4.540 4.580 4.460 4.570 29,635 +0.05(+1.11%)
Nov 08, 2019 4.510 4.640 4.480 4.520 412,300 -0.05(-1.09%)
Nov 07, 2019 4.560 4.614 4.380 4.570 89,714 +0.05(+1.11%)
Nov 06, 2019 4.740 4.750 4.390 4.520 134,225 -0.23(-4.84%)
Nov 05, 2019 4.800 4.940 4.480 4.750 307,243 +0.03(+0.64%)
Nov 04, 2019 4.800 4.940 4.660 4.720 111,566 -0.03(-0.63%)
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.