Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.910 3.040 2.820 3.035 376,500 +0.06(+2.19%)
Jan 30, 2020 2.890 3.011 2.830 2.970 136,417 +0.05(+1.54%)
Jan 29, 2020 3.150 3.150 2.880 2.925 174,161 -0.23(-7.14%)
Jan 28, 2020 3.170 3.250 3.120 3.150 159,486 +0.01(+0.32%)
Jan 27, 2020 3.170 3.250 3.120 3.140 68,586 -0.11(-3.38%)
Jan 24, 2020 3.200 3.260 3.110 3.250 145,500 +0.03(+0.93%)
Jan 23, 2020 3.220 3.270 3.190 3.220 86,711 -0.03(-0.92%)
Jan 22, 2020 3.350 3.380 3.230 3.250 50,553 -0.06(-1.81%)
Jan 21, 2020 3.420 3.430 3.280 3.310 75,945 -0.17(-4.89%)
Jan 17, 2020 3.640 3.700 3.470 3.480 108,700 -0.11(-3.06%)
Jan 16, 2020 3.650 3.870 3.580 3.590 164,198 -0.03(-0.83%)
Jan 15, 2020 3.410 3.620 3.370 3.620 186,834 +0.24(+7.10%)
Jan 14, 2020 3.260 3.450 3.200 3.380 171,185 +0.11(+3.36%)
Jan 13, 2020 3.160 3.275 3.100 3.270 71,806 +0.11(+3.48%)
Jan 10, 2020 3.210 3.270 3.140 3.160 89,900 -0.04(-1.25%)
Jan 09, 2020 3.300 3.300 3.110 3.200 145,116 -0.07(-2.14%)
Jan 08, 2020 3.320 3.370 3.240 3.270 180,455 -0.04(-1.21%)
Jan 07, 2020 3.280 3.380 3.210 3.310 73,090 -0.01(-0.30%)
Jan 06, 2020 3.110 3.340 3.110 3.320 116,106 +0.16(+5.06%)
Jan 03, 2020 3.100 3.230 3.040 3.160 135,400 -0.01(-0.32%)
Jan 02, 2020 3.230 3.250 3.050 3.170 68,490 +0.01(+0.32%)
Dec 31, 2019 2.970 3.200 2.970 3.160 139,700 +0.19(+6.40%)
Dec 30, 2019 2.940 3.050 2.885 2.970 187,521 +0.02(+0.68%)
Dec 27, 2019 3.090 3.140 2.910 2.950 233,300 -0.21(-6.65%)
Dec 26, 2019 3.200 3.280 3.130 3.160 98,602 -0.08(-2.47%)
Dec 24, 2019 3.260 3.270 3.200 3.240 87,000 -0.04(-1.22%)
Dec 23, 2019 3.340 3.370 3.230 3.280 176,611 -0.06(-1.80%)
Dec 20, 2019 3.360 3.380 3.080 3.340 1,456,500 -0.02(-0.60%)
Dec 19, 2019 3.430 3.540 3.340 3.360 124,701 -0.01(-0.30%)
Dec 18, 2019 3.520 3.565 3.350 3.370 202,072 -0.14(-3.99%)
Dec 17, 2019 3.580 3.605 3.460 3.510 219,784 -0.05(-1.40%)
Dec 16, 2019 3.460 3.770 3.460 3.560 224,999 +0.16(+4.71%)
Dec 13, 2019 3.470 3.660 3.300 3.400 182,000 -0.07(-2.02%)
Dec 12, 2019 3.320 3.560 3.273 3.470 333,501 +0.15(+4.52%)
Dec 11, 2019 3.010 3.330 3.010 3.320 194,714 +0.32(+10.67%)
Dec 10, 2019 3.150 3.280 2.960 3.000 226,763 -0.14(-4.46%)
Dec 09, 2019 2.810 3.225 2.810 3.140 347,396 +0.34(+12.14%)
Dec 06, 2019 2.710 2.930 2.710 2.800 255,600 +0.13(+4.87%)
Dec 05, 2019 2.770 2.800 2.640 2.670 186,544 -0.11(-3.96%)
Dec 04, 2019 2.860 2.870 2.780 2.780 172,475 -0.05(-1.77%)
Dec 03, 2019 2.870 2.896 2.810 2.830 170,326 -0.04(-1.39%)
Dec 02, 2019 2.960 2.960 2.810 2.870 206,951 -0.08(-2.71%)
Nov 29, 2019 2.750 2.980 2.750 2.950 64,700 +0.17(+6.12%)
Nov 27, 2019 2.830 2.970 2.740 2.780 321,900 -0.06(-2.11%)
Nov 26, 2019 2.840 2.980 2.760 2.840 565,482 +0.05(+1.79%)
Nov 25, 2019 2.620 2.830 2.610 2.790 222,953 +0.17(+6.49%)
Nov 22, 2019 2.640 2.700 2.603 2.620 135,100 +0.03(+1.16%)
Nov 21, 2019 2.670 2.670 2.530 2.590 143,484 -0.05(-1.89%)
Nov 20, 2019 2.720 2.845 2.620 2.640 162,339 -0.08(-2.94%)
Nov 19, 2019 2.730 2.880 2.710 2.720 153,705 -0.04(-1.45%)
Nov 18, 2019 3.080 3.105 2.727 2.760 154,038 -0.38(-11.96%)
Nov 15, 2019 3.140 3.220 3.080 3.135 184,200 +0.05(+1.79%)
Nov 14, 2019 3.010 3.150 2.938 3.080 169,918 +0.06(+1.99%)
Nov 13, 2019 2.970 3.250 2.900 3.020 235,086 -0.01(-0.33%)
Nov 12, 2019 2.600 3.070 2.510 3.030 387,245 +0.40(+15.21%)
Nov 11, 2019 2.800 2.826 2.600 2.630 169,643 -0.09(-3.31%)
Nov 08, 2019 2.920 3.220 2.676 2.720 215,900 -0.23(-7.80%)
Nov 07, 2019 3.080 3.110 2.929 2.950 107,897 -0.07(-2.32%)
Nov 06, 2019 3.080 3.080 2.960 3.020 77,720 -0.04(-1.31%)
Nov 05, 2019 3.160 3.270 3.000 3.060 199,623 -0.05(-1.61%)
Nov 04, 2019 2.980 3.130 2.900 3.110 147,470 +0.16(+5.42%)
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.