Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.678 5.717 5.547 5.580 3,453,005 -0.14(-2.41%)
Jan 30, 2020 5.632 5.881 5.586 5.717 3,921,807 +0.05(+0.81%)
Jan 29, 2020 5.697 5.828 5.632 5.671 3,245,501 +0.00(+0.00%)
Jan 28, 2020 5.547 5.711 5.527 5.671 2,341,591 +0.18(+3.22%)
Jan 27, 2020 5.566 5.573 5.370 5.494 3,686,356 -0.26(-4.44%)
Jan 24, 2020 5.959 6.012 5.665 5.750 4,394,248 -0.18(-3.09%)
Jan 23, 2020 5.789 6.058 5.652 5.933 5,437,192 +0.22(+3.90%)
Jan 22, 2020 5.776 5.874 5.658 5.711 3,212,582 -0.03(-0.57%)
Jan 21, 2020 5.776 5.828 5.599 5.743 4,209,490 +0.00(+0.00%)
Jan 17, 2020 5.809 5.874 5.691 5.743 3,855,980 -0.01(-0.23%)
Jan 16, 2020 5.697 5.855 5.684 5.756 4,150,422 +0.10(+1.85%)
Jan 15, 2020 5.632 5.704 5.337 5.652 6,903,956 -0.01(-0.23%)
Jan 14, 2020 5.553 5.822 5.449 5.665 9,383,474 +0.16(+2.85%)
Jan 13, 2020 5.049 5.580 5.049 5.508 8,055,882 +0.44(+8.66%)
Jan 10, 2020 5.187 5.203 5.043 5.069 2,571,773 -0.10(-1.90%)
Jan 09, 2020 5.062 5.252 5.049 5.167 3,739,323 +0.14(+2.80%)
Jan 08, 2020 4.964 5.098 4.885 5.026 4,496,277 +0.02(+0.46%)
Jan 07, 2020 4.905 5.095 4.833 5.003 3,223,400 +0.11(+2.28%)
Jan 06, 2020 4.735 4.938 4.643 4.892 5,552,379 +0.07(+1.43%)
Jan 03, 2020 5.062 5.092 4.813 4.823 7,057,030 -0.30(-5.94%)
Jan 02, 2020 5.174 5.174 5.029 5.128 2,764,851 +0.02(+0.38%)
Dec 31, 2019 5.069 5.141 4.957 5.108 5,315,334 -0.04(-0.76%)
Dec 30, 2019 5.174 5.206 5.023 5.147 4,587,433 -0.07(-1.38%)
Dec 27, 2019 5.455 5.481 5.187 5.219 3,474,230 -0.20(-3.63%)
Dec 26, 2019 5.278 5.514 5.278 5.416 5,106,017 +0.15(+2.86%)
Dec 24, 2019 5.160 5.278 5.121 5.265 1,359,793 +0.10(+2.03%)
Dec 23, 2019 5.056 5.187 5.010 5.160 2,960,869 +0.10(+2.07%)
Dec 20, 2019 5.075 5.115 4.941 5.056 7,368,538 +0.02(+0.39%)
Dec 19, 2019 5.239 5.291 4.997 5.036 5,565,263 -0.17(-3.27%)
Dec 18, 2019 5.167 5.298 5.147 5.206 3,282,535 +0.04(+0.76%)
Dec 17, 2019 5.239 5.246 5.056 5.167 3,496,171 -0.01(-0.25%)
Dec 16, 2019 5.069 5.435 5.069 5.180 8,118,636 +0.16(+3.13%)
Dec 13, 2019 4.918 5.128 4.918 5.023 3,873,540 +0.09(+1.72%)
Dec 12, 2019 4.944 4.971 4.846 4.938 3,336,090 -0.01(-0.26%)
Dec 11, 2019 4.709 4.964 4.676 4.951 3,924,390 +0.24(+5.00%)
Dec 10, 2019 4.722 4.754 4.669 4.715 2,512,331 -0.02(-0.41%)
Dec 09, 2019 4.741 4.833 4.695 4.735 3,111,900 -0.01(-0.14%)
Dec 06, 2019 4.656 4.846 4.637 4.741 4,495,640 +0.10(+2.19%)
Dec 05, 2019 4.853 4.892 4.584 4.640 11,089,074 -0.19(-3.87%)
Dec 04, 2019 4.892 4.951 4.800 4.826 2,860,200 -0.04(-0.81%)
Dec 03, 2019 4.695 4.892 4.676 4.866 3,488,599 +0.10(+2.06%)
Dec 02, 2019 4.905 4.912 4.715 4.768 4,882,387 -0.14(-2.80%)
Nov 29, 2019 4.925 5.007 4.853 4.905 3,551,343 -0.06(-1.19%)
Nov 27, 2019 4.735 4.984 4.715 4.964 3,874,762 +0.24(+4.99%)
Nov 26, 2019 4.846 4.859 4.669 4.728 4,836,610 -0.09(-1.90%)
Nov 25, 2019 4.722 4.905 4.663 4.820 6,759,219 +0.10(+2.22%)
Nov 22, 2019 4.682 4.774 4.506 4.715 9,910,230 +0.03(+0.70%)
Nov 21, 2019 5.174 5.200 4.584 4.682 26,872,274 -0.18(-3.64%)
Nov 20, 2019 5.547 5.560 4.826 4.859 12,645,420 -0.73(-13.01%)
Nov 19, 2019 5.455 5.684 5.403 5.586 4,493,545 +0.18(+3.27%)
Nov 18, 2019 5.206 5.501 5.193 5.409 3,857,040 -0.03(-0.48%)
Nov 15, 2019 5.272 5.501 5.265 5.435 3,025,750 +0.21(+4.01%)
Nov 14, 2019 5.239 5.272 4.984 5.226 8,010,078 -0.01(-0.13%)
Nov 13, 2019 5.566 5.625 5.219 5.232 7,094,216 -0.35(-6.22%)
Nov 12, 2019 5.573 5.940 5.468 5.580 6,065,323 +0.03(+0.59%)
Nov 11, 2019 5.848 6.306 5.540 5.547 13,566,795 +0.07(+1.19%)
Nov 08, 2019 5.508 5.537 5.449 5.481 3,217,847 -0.07(-1.18%)
Nov 07, 2019 5.756 5.815 5.540 5.547 3,471,625 -0.17(-2.98%)
Nov 06, 2019 5.560 5.815 5.534 5.717 3,985,274 +0.13(+2.34%)
Nov 05, 2019 5.435 5.652 5.259 5.586 6,041,204 +0.15(+2.77%)
Nov 04, 2019 5.815 5.855 5.422 5.435 7,527,696 -0.34(-5.90%)
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.