Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.299 4.315 4.191 4.252 3,050,113 -0.03(-0.63%)
Jan 30, 2020 4.346 4.440 4.225 4.278 2,054,959 -0.10(-2.30%)
Jan 29, 2020 4.634 4.655 4.359 4.379 2,040,486 -0.21(-4.54%)
Jan 28, 2020 4.540 4.655 4.466 4.587 1,778,284 +0.08(+1.79%)
Jan 27, 2020 4.312 4.574 4.252 4.507 3,859,162 +0.13(+2.99%)
Jan 24, 2020 4.379 4.483 4.299 4.376 4,658,546 -0.01(-0.23%)
Jan 23, 2020 4.722 4.735 4.352 4.386 8,705,333 -0.38(-7.96%)
Jan 22, 2020 4.836 4.990 4.755 4.765 2,469,582 -0.06(-1.18%)
Jan 21, 2020 5.004 5.071 4.775 4.822 5,184,194 -0.19(-3.82%)
Jan 17, 2020 5.333 5.373 4.957 5.014 4,562,067 -0.31(-5.86%)
Jan 16, 2020 5.702 5.709 5.252 5.326 4,051,877 -0.30(-5.26%)
Jan 15, 2020 5.548 5.790 5.548 5.622 3,860,766 +0.10(+1.82%)
Jan 14, 2020 5.440 5.568 5.360 5.521 1,885,130 +0.08(+1.48%)
Jan 13, 2020 5.346 5.481 5.299 5.440 3,630,855 +0.11(+2.02%)
Jan 10, 2020 5.319 5.333 5.205 5.333 1,789,034 +0.05(+0.89%)
Jan 09, 2020 5.340 5.380 5.266 5.286 1,615,331 -0.05(-1.01%)
Jan 08, 2020 5.353 5.400 5.306 5.340 3,071,686 +0.00(+0.00%)
Jan 07, 2020 5.467 5.501 5.313 5.340 5,325,821 -0.13(-2.45%)
Jan 06, 2020 5.373 5.528 5.373 5.474 2,210,218 -0.07(-1.21%)
Jan 03, 2020 5.608 5.682 5.538 5.541 2,121,947 -0.10(-1.79%)
Jan 02, 2020 5.541 5.642 5.494 5.642 3,208,346 +0.13(+2.31%)
Dec 31, 2019 5.319 5.561 5.319 5.514 3,147,038 +0.14(+2.62%)
Dec 30, 2019 5.427 5.481 5.306 5.373 8,392,114 -0.05(-0.99%)
Dec 27, 2019 5.473 5.518 5.388 5.427 5,300,954 -0.01(-0.24%)
Dec 26, 2019 5.479 5.564 5.375 5.440 2,801,757 -0.04(-0.72%)
Dec 24, 2019 5.532 5.603 5.433 5.479 1,295,720 -0.01(-0.24%)
Dec 23, 2019 5.355 5.505 5.335 5.492 5,439,274 +0.10(+1.82%)
Dec 20, 2019 5.362 5.492 5.218 5.394 61,396,092 +0.00(+0.00%)
Dec 19, 2019 5.368 5.564 5.283 5.394 6,163,447 +0.03(+0.61%)
Dec 18, 2019 5.165 5.760 5.146 5.362 14,068,022 +0.40(+8.04%)
Dec 17, 2019 4.884 5.015 4.845 4.963 2,966,976 +0.10(+2.15%)
Dec 16, 2019 4.786 4.943 4.773 4.858 3,349,952 +0.08(+1.71%)
Dec 13, 2019 4.695 4.819 4.688 4.776 2,132,923 +0.04(+0.90%)
Dec 12, 2019 4.695 4.878 4.603 4.734 3,917,250 +0.03(+0.70%)
Dec 11, 2019 4.695 4.816 4.664 4.701 1,667,151 +0.02(+0.49%)
Dec 10, 2019 4.675 4.753 4.642 4.678 2,700,212 +0.00(+0.07%)
Dec 09, 2019 4.551 4.747 4.523 4.675 3,821,764 +0.13(+2.80%)
Dec 06, 2019 4.446 4.551 4.440 4.547 2,999,642 +0.10(+2.28%)
Dec 05, 2019 4.512 4.557 4.387 4.446 2,052,269 -0.06(-1.31%)
Dec 04, 2019 4.427 4.583 4.400 4.505 2,911,744 +0.09(+2.07%)
Dec 03, 2019 4.283 4.485 4.270 4.413 2,814,332 +0.05(+1.05%)
Dec 02, 2019 4.400 4.453 4.337 4.368 2,606,160 -0.03(-0.60%)
Nov 29, 2019 4.361 4.440 4.315 4.394 1,011,249 +0.04(+0.98%)
Nov 27, 2019 4.145 4.361 4.106 4.351 1,733,133 +0.22(+5.30%)
Nov 26, 2019 4.191 4.257 4.100 4.132 4,093,184 -0.07(-1.71%)
Nov 25, 2019 4.073 4.224 4.054 4.204 3,776,221 +0.14(+3.38%)
Nov 22, 2019 4.113 4.126 4.008 4.067 2,093,922 -0.01(-0.16%)
Nov 21, 2019 4.054 4.113 4.002 4.073 5,321,743 +0.05(+1.14%)
Nov 20, 2019 4.413 4.518 3.982 4.028 7,888,938 -0.42(-9.41%)
Nov 19, 2019 4.420 4.505 4.296 4.446 5,651,774 +0.05(+1.04%)
Nov 18, 2019 4.675 4.740 4.355 4.400 6,236,069 -0.30(-6.46%)
Nov 15, 2019 4.655 4.740 4.603 4.704 6,219,674 +0.06(+1.34%)
Nov 14, 2019 4.270 4.649 4.237 4.642 7,516,545 +0.37(+8.56%)
Nov 13, 2019 3.988 4.283 3.930 4.276 5,025,603 +0.25(+6.17%)
Nov 12, 2019 3.688 4.087 3.426 4.028 13,118,296 +0.07(+1.65%)
Nov 11, 2019 3.923 4.113 3.900 3.962 3,567,386 +0.01(+0.17%)
Nov 08, 2019 4.230 4.250 3.858 3.956 5,856,285 -0.37(-8.47%)
Nov 07, 2019 4.636 4.662 4.263 4.322 6,636,723 -0.12(-2.65%)
Nov 06, 2019 4.505 4.525 4.361 4.440 4,181,260 -0.08(-1.88%)
Nov 05, 2019 4.570 4.636 4.485 4.525 4,161,238 -0.04(-0.86%)
Nov 04, 2019 4.570 4.675 4.551 4.564 3,474,000 +0.05(+1.01%)
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.