Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2019 6.150 6.150 6.150 0 -0.03(-0.57%)
Dec 11, 2019 6.110 6.380 6.080 6.185 88,604 +0.12(+1.98%)
Dec 10, 2019 6.150 6.190 6.000 6.065 86,501 -0.07(-1.18%)
Dec 09, 2019 6.250 6.250 6.075 6.137 40,383 -0.00(-0.05%)
Dec 06, 2019 6.417 6.429 5.887 6.140 106,800 -0.20(-3.13%)
Dec 05, 2019 6.230 6.400 6.100 6.338 63,176 -0.01(-0.19%)
Dec 04, 2019 6.570 6.570 6.270 6.350 273,993 -0.77(-10.81%)
Dec 03, 2019 7.310 7.400 6.970 7.120 78,654 -0.17(-2.26%)
Dec 02, 2019 7.050 7.345 7.050 7.285 66,063 -0.17(-2.35%)
Nov 29, 2019 6.880 7.540 6.880 7.460 161,500 +0.86(+13.03%)
Nov 27, 2019 6.490 6.770 6.490 6.600 117,500 +0.07(+1.07%)
Nov 26, 2019 6.540 6.660 6.459 6.530 100,742 -0.11(-1.69%)
Nov 25, 2019 6.830 6.840 6.590 6.643 113,113 -0.01(-0.11%)
Nov 22, 2019 6.490 6.807 6.490 6.650 176,800 +0.14(+2.15%)
Nov 21, 2019 6.780 6.800 6.460 6.510 329,810 -0.52(-7.34%)
Nov 20, 2019 7.520 7.560 6.890 7.026 106,671 -0.67(-8.77%)
Nov 19, 2019 7.450 7.794 7.430 7.701 111,238 +0.55(+7.72%)
Nov 18, 2019 7.000 7.230 6.940 7.149 169,832 +0.34(+4.98%)
Nov 15, 2019 7.190 7.190 6.740 6.810 161,000 -0.32(-4.49%)
Nov 14, 2019 6.890 7.210 6.855 7.130 143,256 +0.11(+1.57%)
Nov 13, 2019 7.250 7.300 6.960 7.020 91,586 -0.15(-2.03%)
Nov 12, 2019 7.000 7.270 6.940 7.165 156,266 -0.01(-0.21%)
Nov 11, 2019 7.330 7.345 7.017 7.180 69,853 +0.18(+2.63%)
Nov 08, 2019 7.460 7.590 6.970 6.996 124,100 -0.16(-2.29%)
Nov 07, 2019 6.990 7.190 6.850 7.160 422,977 -0.18(-2.43%)
Nov 06, 2019 7.070 7.480 6.880 7.338 89,624 +0.23(+3.21%)
Nov 05, 2019 7.260 7.260 6.960 7.110 183,358 -0.26(-3.53%)
Nov 04, 2019 7.120 7.400 7.042 7.370 244,519 -0.14(-1.87%)
Nov 01, 2019 8.090 8.090 7.450 7.510 217,500 -0.94(-11.12%)
Oct 31, 2019 8.250 8.588 8.233 8.450 83,589 +0.37(+4.52%)
Oct 30, 2019 7.950 8.270 7.900 8.085 62,052 +0.21(+2.66%)
Oct 29, 2019 8.130 8.150 7.690 7.875 60,931 +0.15(+2.00%)
Oct 28, 2019 7.347 7.790 7.280 7.720 116,473 +0.35(+4.75%)
Oct 25, 2019 7.590 7.800 7.367 7.370 68,500 -0.21(-2.77%)
Oct 24, 2019 7.690 7.690 7.463 7.580 54,086 -0.16(-2.07%)
Oct 23, 2019 8.455 8.460 7.650 7.741 177,024 -0.66(-7.91%)
Oct 22, 2019 8.470 8.600 8.200 8.405 120,682 -0.34(-3.88%)
Oct 21, 2019 9.100 9.100 8.720 8.745 68,786 +0.08(+0.98%)
Oct 18, 2019 8.430 8.860 8.367 8.660 207,700 +0.11(+1.34%)
Oct 17, 2019 9.140 9.140 8.500 8.546 156,532 -0.35(-3.98%)
Oct 16, 2019 9.220 9.220 8.700 8.900 48,635 -0.18(-2.00%)
Oct 15, 2019 8.860 9.169 8.790 9.082 20,297 +0.25(+2.88%)
Oct 14, 2019 8.810 9.130 8.810 8.828 81,641 +0.53(+6.36%)
Oct 11, 2019 8.750 8.750 8.210 8.300 65,500 -0.50(-5.68%)
Oct 10, 2019 9.050 9.090 8.780 8.800 67,234 -0.55(-5.88%)
Oct 09, 2019 8.930 9.429 8.800 9.350 107,242 -0.21(-2.18%)
Oct 08, 2019 9.620 9.720 9.280 9.558 14,812 +0.33(+3.55%)
Oct 07, 2019 8.780 9.285 8.640 9.230 66,405 -0.03(-0.32%)
Oct 04, 2019 8.210 9.560 8.210 9.259 92,500 +4.50(+94.44%)
Oct 03, 2019 4.800 5.110 4.700 4.762 232,390 +0.09(+1.97%)
Oct 02, 2019 4.410 4.770 4.415 4.670 220,066 +0.23(+5.18%)
Oct 01, 2019 4.160 4.550 4.160 4.440 270,979 +0.19(+4.47%)
Sep 30, 2019 4.070 4.310 4.000 4.250 398,556 +0.32(+8.14%)
Sep 27, 2019 3.980 4.030 3.763 3.930 355,600 +0.12(+3.19%)
Sep 26, 2019 3.870 4.010 3.770 3.809 114,470 +0.01(+0.23%)
Sep 25, 2019 3.940 3.979 3.752 3.800 413,517 +0.09(+2.43%)
Sep 24, 2019 3.500 3.730 3.500 3.710 296,154 +0.26(+7.54%)
Sep 23, 2019 3.520 3.595 3.420 3.450 341,315 -0.03(-0.86%)
Sep 20, 2019 3.420 3.550 3.370 3.480 285,200 +0.00(+0.00%)
Sep 19, 2019 3.440 3.540 3.390 3.480 278,323 -0.08(-2.25%)
Sep 18, 2019 3.550 3.609 3.420 3.560 291,166 +0.16(+4.71%)
Sep 17, 2019 2.980 3.440 2.970 3.400 1,471,025 +0.33(+10.75%)
Sep 16, 2019 3.720 3.720 2.790 3.070 1,983,048 -1.96(-38.96%)
Sep 13, 2019 4.950 5.080 4.950 5.029 30,700 +0.06(+1.25%)
Sep 12, 2019 5.140 5.210 4.720 4.967 216,463 +0.24(+5.02%)
Sep 11, 2019 4.400 4.834 4.315 4.730 921,284 +0.29(+6.53%)
Sep 10, 2019 4.240 4.500 4.150 4.440 140,333 +0.12(+2.77%)
Sep 09, 2019 4.490 4.500 4.260 4.320 526,686 -0.35(-7.49%)
Sep 06, 2019 5.050 5.079 4.600 4.670 250,700 -0.09(-1.81%)
Sep 05, 2019 4.620 4.802 4.381 4.756 197,337 +0.04(+0.75%)
Sep 04, 2019 4.950 5.000 4.660 4.721 319,714 -0.69(-12.73%)
Sep 03, 2019 5.500 5.700 5.350 5.410 194,100 +0.31(+6.07%)
Aug 30, 2019 4.810 5.220 4.750 5.100 312,500 +0.35(+7.37%)
Aug 29, 2019 4.830 4.860 4.700 4.750 162,080 -0.18(-3.60%)
Aug 28, 2019 4.820 4.987 4.710 4.927 127,508 -0.27(-5.18%)
Aug 27, 2019 5.390 5.540 5.160 5.197 448,182 -0.32(-5.82%)
Aug 26, 2019 5.180 5.600 5.110 5.518 36,613 +0.01(+0.15%)
Aug 23, 2019 5.460 5.630 5.280 5.510 188,100 +0.41(+8.12%)
Aug 22, 2019 4.980 5.160 4.961 5.096 57,859 +0.11(+2.12%)
Aug 21, 2019 4.730 5.040 4.650 4.990 161,946 +0.08(+1.63%)
Aug 20, 2019 5.080 5.120 4.800 4.910 28,219 +0.02(+0.47%)
Aug 19, 2019 4.960 5.120 4.820 4.887 59,347 -0.37(-7.08%)
Aug 16, 2019 5.270 5.420 5.220 5.259 20,900 -0.09(-1.70%)
Aug 15, 2019 5.372 5.500 5.251 5.350 68,846 +0.13(+2.49%)
Aug 14, 2019 5.230 5.455 5.120 5.220 325,130 +0.48(+10.23%)
Aug 13, 2019 5.450 5.450 4.650 4.735 282,958 -0.69(-12.65%)
Aug 12, 2019 5.450 5.550 5.342 5.421 63,839 -0.14(-2.58%)
Aug 09, 2019 5.700 5.700 5.405 5.565 203,300 -0.57(-9.22%)
Aug 08, 2019 6.100 6.360 6.050 6.130 56,155 -0.20(-3.15%)
Aug 07, 2019 6.440 6.952 6.270 6.330 147,819 +0.43(+7.24%)
Aug 06, 2019 5.470 5.950 5.430 5.903 30,962 +0.35(+6.25%)
Aug 05, 2019 5.650 5.650 5.370 5.556 227,591 +0.13(+2.43%)
Aug 02, 2019 5.299 5.570 5.280 5.424 51,600 -0.29(-5.09%)
Aug 01, 2019 5.170 5.920 5.000 5.715 272,793 +0.79(+16.10%)
Jul 31, 2019 4.800 4.922 4.750 4.922 134,287 +0.05(+1.07%)
Jul 30, 2019 5.140 5.175 4.830 4.870 52,685 -0.32(-6.17%)
Jul 29, 2019 5.310 5.390 5.180 5.190 11,131 -0.24(-4.42%)
Jul 26, 2019 5.440 5.560 5.380 5.430 37,600 -0.06(-1.00%)
Jul 25, 2019 5.354 5.520 5.300 5.485 50,453 -0.03(-0.62%)
Jul 24, 2019 5.210 5.620 5.020 5.519 50,260 +0.31(+5.88%)
Jul 23, 2019 5.380 5.460 5.200 5.213 75,227 -0.17(-3.10%)
Jul 22, 2019 5.420 5.530 5.378 5.380 32,933 -0.03(-0.47%)
Jul 19, 2019 5.560 5.730 5.405 5.405 113,600 -0.15(-2.74%)
Jul 18, 2019 5.250 5.790 5.250 5.558 150,618 +0.26(+5.00%)
Jul 17, 2019 4.900 5.320 4.900 5.293 128,809 +0.37(+7.58%)
Jul 16, 2019 4.620 5.160 4.500 4.920 99,687 +0.27(+5.81%)
Jul 15, 2019 4.360 4.650 4.360 4.650 28,479 +0.19(+4.32%)
Jul 12, 2019 4.460 4.500 4.380 4.457 74,500 +0.06(+1.27%)
Jul 11, 2019 4.380 4.670 4.320 4.401 114,374 -0.02(-0.56%)
Jul 10, 2019 4.690 4.690 4.390 4.426 109,442 -0.61(-12.18%)
Jul 09, 2019 5.190 5.200 5.040 5.040 6,221 -0.15(-2.89%)
Jul 08, 2019 5.070 5.200 4.910 5.190 20,460 +0.04(+0.78%)
Jul 05, 2019 5.250 5.250 5.100 5.150 33,400 -0.23(-4.36%)
Jul 03, 2019 5.350 5.610 5.280 5.385 93,300 -0.12(-2.18%)
Jul 02, 2019 4.990 5.560 4.985 5.505 83,764 +0.68(+14.15%)
Jul 01, 2019 4.660 5.010 4.620 4.822 86,419 -0.32(-6.22%)
Jun 28, 2019 4.803 5.169 4.795 5.142 73,800 +0.31(+6.44%)
Jun 27, 2019 4.850 4.850 4.720 4.831 75,072 -0.01(-0.23%)
Jun 26, 2019 4.860 4.860 4.650 4.842 104,521 -0.36(-6.95%)
Jun 25, 2019 5.160 5.260 5.075 5.204 42,166 +0.00(+0.06%)
Jun 24, 2019 5.272 5.500 5.160 5.200 78,473 -0.07(-1.28%)
Jun 21, 2019 5.380 5.380 5.250 5.268 34,500 -0.14(-2.63%)
Jun 20, 2019 5.710 5.750 5.370 5.410 158,596 -0.92(-14.52%)
Jun 19, 2019 6.660 6.765 6.300 6.329 46,597 -0.11(-1.72%)
Jun 18, 2019 7.000 7.020 6.350 6.440 78,893 -0.88(-12.02%)
Jun 17, 2019 7.240 7.430 7.080 7.320 15,117 +0.25(+3.53%)
Jun 14, 2019 7.190 7.225 6.908 7.070 17,500 -0.16(-2.19%)
Jun 13, 2019 6.750 7.410 6.750 7.229 181,174 -0.52(-6.68%)
Jun 12, 2019 7.330 7.860 7.230 7.747 41,672 +0.90(+13.07%)
Jun 11, 2019 6.700 6.946 6.679 6.852 10,532 -0.01(-0.08%)
Jun 10, 2019 6.590 6.870 6.450 6.857 22,785 +0.27(+4.05%)
Jun 07, 2019 7.150 7.160 6.500 6.590 70,100 -0.37(-5.37%)
Jun 06, 2019 7.660 7.760 6.920 6.964 70,164 -0.61(-8.00%)
Jun 05, 2019 7.100 8.000 7.100 7.570 121,637 +0.71(+10.35%)
Jun 04, 2019 7.000 7.230 6.830 6.860 103,132 -0.31(-4.32%)
Jun 03, 2019 6.570 7.190 6.554 7.170 276,921 +0.19(+2.67%)
May 31, 2019 6.390 7.050 6.314 6.984 211,700 +1.04(+17.40%)
May 30, 2019 5.290 5.991 5.230 5.949 101,377 +0.65(+12.27%)
May 29, 2019 5.595 5.810 5.293 5.298 57,982 -0.01(-0.28%)
May 28, 2019 5.175 5.325 5.160 5.313 16,797 -0.01(-0.11%)
May 24, 2019 5.450 5.662 5.310 5.319 47,000 -0.20(-3.63%)
May 23, 2019 5.200 5.740 5.200 5.520 206,259 +0.71(+14.66%)
May 22, 2019 4.530 4.860 4.530 4.814 92,383 +0.41(+9.25%)
May 21, 2019 4.390 4.480 4.386 4.407 25,932 +0.02(+0.44%)
May 20, 2019 4.360 4.500 4.340 4.387 61,788 -0.08(-1.68%)
May 17, 2019 4.378 4.500 4.300 4.462 36,200 +0.05(+1.07%)
May 16, 2019 4.440 4.470 4.340 4.415 47,640 -0.16(-3.53%)
May 15, 2019 4.860 4.860 4.577 4.577 32,633 -0.12(-2.54%)
May 14, 2019 4.800 4.800 4.640 4.696 79,642 -0.22(-4.54%)
May 13, 2019 4.440 4.950 4.360 4.920 88,604 +0.17(+3.50%)
May 10, 2019 4.799 4.799 4.662 4.753 18,900 -0.01(-0.30%)
May 09, 2019 4.719 4.900 4.719 4.768 95,135 +0.10(+2.05%)
May 08, 2019 4.830 4.830 4.640 4.672 62,853 -0.19(-3.99%)
May 07, 2019 4.770 4.990 4.770 4.866 86,156 +0.37(+8.14%)
May 06, 2019 4.820 4.840 4.495 4.500 76,561 -0.20(-4.26%)
May 03, 2019 4.740 4.740 4.580 4.700 75,400 -0.06(-1.33%)
May 02, 2019 4.660 4.900 4.660 4.763 317,725 +0.41(+9.33%)
May 01, 2019 4.350 4.500 4.330 4.357 10,463 +0.06(+1.32%)
Apr 30, 2019 4.250 4.430 4.248 4.300 34,568 -0.05(-1.24%)
Apr 29, 2019 4.460 4.531 4.349 4.354 56,726 -0.15(-3.40%)
Apr 26, 2019 4.220 4.600 4.220 4.507 105,800 +0.40(+9.86%)
Apr 25, 2019 3.970 4.120 3.930 4.103 31,956 +0.13(+3.33%)
Apr 24, 2019 3.880 3.990 3.850 3.971 90,337 +0.09(+2.39%)
Apr 23, 2019 3.920 3.920 3.830 3.878 42,935 -0.09(-2.31%)
Apr 22, 2019 4.050 4.050 3.920 3.970 86,509 -0.33(-7.73%)
Apr 18, 2019 4.330 4.390 4.270 4.302 51,900 -0.04(-0.99%)
Apr 17, 2019 4.266 4.380 4.260 4.345 80,720 +0.08(+1.88%)
Apr 16, 2019 4.410 4.480 4.265 4.265 33,928 -0.13(-3.05%)
Apr 15, 2019 4.380 4.470 4.338 4.399 39,539 +0.06(+1.46%)
Apr 12, 2019 4.240 4.360 4.230 4.336 63,100 -0.04(-1.00%)
Apr 11, 2019 4.300 4.450 4.280 4.380 66,694 +0.16(+3.67%)
Apr 10, 2019 4.230 4.300 4.190 4.225 16,222 -0.10(-2.20%)
Apr 09, 2019 4.320 4.388 4.260 4.320 48,314 +0.09(+2.10%)
Apr 08, 2019 4.380 4.400 4.230 4.231 54,863 -0.27(-5.96%)
Apr 05, 2019 4.660 4.691 4.480 4.499 58,900 -0.26(-5.53%)
Apr 04, 2019 4.710 4.800 4.620 4.763 71,872 +0.09(+1.98%)
Apr 03, 2019 4.640 4.750 4.600 4.670 31,370 +0.04(+0.78%)
Apr 02, 2019 4.770 4.820 4.620 4.634 92,779 -0.25(-5.04%)
Apr 01, 2019 5.130 5.130 4.860 4.880 57,615 -0.36(-6.87%)
Mar 29, 2019 5.200 5.350 5.150 5.240 26,800 -0.22(-4.08%)
Mar 28, 2019 5.700 5.700 5.463 5.463 38,287 -0.01(-0.22%)
Mar 27, 2019 5.270 5.610 5.270 5.475 38,595 +0.19(+3.55%)
Mar 26, 2019 5.257 5.423 5.200 5.287 41,582 -0.32(-5.74%)
Mar 25, 2019 5.630 5.820 5.490 5.609 26,561 -0.02(-0.34%)
Mar 22, 2019 5.520 5.760 5.520 5.628 100,000 +0.24(+4.51%)
Mar 21, 2019 5.290 5.410 5.260 5.385 16,564 +0.07(+1.23%)
Mar 20, 2019 5.577 5.577 5.140 5.320 103,322 -0.28(-5.06%)
Mar 19, 2019 5.450 5.676 5.450 5.604 16,656 +0.04(+0.78%)
Mar 18, 2019 5.650 5.672 5.498 5.560 73,634 -0.16(-2.73%)
Mar 15, 2019 5.850 5.854 5.670 5.716 34,800 +0.02(+0.33%)
Mar 14, 2019 5.712 5.800 5.650 5.697 29,912 -0.01(-0.22%)
Mar 13, 2019 5.990 5.990 5.709 5.710 116,791 -0.50(-8.05%)
Mar 12, 2019 6.100 6.250 5.970 6.210 116,832 -0.01(-0.24%)
Mar 11, 2019 6.180 6.350 6.170 6.225 34,840 -0.22(-3.48%)
Mar 08, 2019 6.790 6.950 6.430 6.449 67,300 +0.13(+2.05%)
Mar 07, 2019 6.250 6.380 6.250 6.320 34,691 -0.09(-1.46%)
Mar 06, 2019 6.440 6.650 6.320 6.413 40,051 +0.11(+1.79%)
Mar 05, 2019 6.150 6.350 6.130 6.301 13,666 -0.03(-0.46%)
Mar 04, 2019 6.260 6.510 6.210 6.330 8,948 -0.25(-3.87%)
Mar 01, 2019 6.060 6.640 6.060 6.585 58,000 +0.45(+7.42%)
Feb 28, 2019 6.185 6.300 6.098 6.130 28,570 -0.09(-1.44%)
Feb 27, 2019 6.350 6.420 6.050 6.220 88,060 -0.47(-6.99%)
Feb 26, 2019 6.750 6.752 6.600 6.688 24,600 -0.10(-1.54%)
Feb 25, 2019 6.510 6.880 6.480 6.792 92,972 +0.58(+9.37%)
Feb 22, 2019 6.120 6.220 6.020 6.210 13,200 -0.09(-1.45%)
Feb 21, 2019 6.240 6.360 6.212 6.301 32,597 +0.07(+1.15%)
Feb 20, 2019 6.510 6.550 6.090 6.230 46,177 -0.23(-3.62%)
Feb 19, 2019 6.700 6.700 6.440 6.464 34,252 -0.13(-1.91%)
Feb 15, 2019 6.770 6.820 6.560 6.590 95,800 -0.45(-6.39%)
Feb 14, 2019 7.420 7.550 7.010 7.040 79,352 -0.21(-2.87%)
Feb 13, 2019 7.330 7.330 7.010 7.248 41,212 -0.39(-5.08%)
Feb 12, 2019 7.300 7.700 7.260 7.635 41,363 -0.33(-4.11%)
Feb 11, 2019 8.230 8.450 7.909 7.962 52,362 +0.14(+1.76%)
Feb 08, 2019 7.900 8.017 7.790 7.825 6,900 -0.02(-0.28%)
Feb 07, 2019 7.500 8.170 7.500 7.847 78,758 +0.54(+7.33%)
Feb 06, 2019 7.600 7.690 7.180 7.311 103,329 -0.12(-1.60%)
Feb 05, 2019 7.300 7.454 7.088 7.430 45,777 +0.41(+5.80%)
Feb 04, 2019 7.240 7.555 7.000 7.022 77,283 +0.22(+3.27%)
Feb 01, 2019 7.270 7.270 6.700 6.800 95,700 -0.52(-7.08%)
Jan 31, 2019 7.060 7.490 6.850 7.318 57,477 +0.08(+1.08%)
Jan 30, 2019 7.340 7.420 7.000 7.240 80,266 -0.47(-6.12%)
Jan 29, 2019 7.840 7.840 7.366 7.713 44,063 -0.50(-6.08%)
Jan 28, 2019 8.240 8.551 8.200 8.212 88,528 +0.59(+7.74%)
Jan 25, 2019 7.700 7.818 7.555 7.622 35,200 -0.18(-2.28%)
Jan 24, 2019 8.080 8.080 7.685 7.800 23,585 -0.26(-3.18%)
Jan 23, 2019 7.850 8.350 7.772 8.056 44,009 +0.18(+2.34%)
Jan 22, 2019 7.910 8.272 7.810 7.872 53,734 +0.39(+5.17%)
Jan 18, 2019 7.920 8.130 7.400 7.485 60,600 -0.68(-8.38%)
Jan 17, 2019 8.440 8.710 8.020 8.170 10,058 +0.09(+1.08%)
Jan 16, 2019 8.308 8.600 8.060 8.082 17,165 -0.13(-1.53%)
Jan 15, 2019 8.600 8.670 8.160 8.208 26,037 -0.77(-8.59%)
Jan 14, 2019 8.690 9.075 8.480 8.979 26,504 +0.48(+5.66%)
Jan 11, 2019 8.370 8.615 8.200 8.498 90,900 +0.40(+4.91%)
Jan 10, 2019 8.540 8.550 8.000 8.100 48,563 -0.12(-1.46%)
Jan 09, 2019 8.870 9.100 8.070 8.220 133,553 -1.46(-15.08%)
Jan 08, 2019 9.910 10.05 9.600 9.680 44,199 -0.69(-6.62%)
Jan 07, 2019 10.26 10.50 9.650 10.37 106,236 -0.28(-2.66%)
Jan 04, 2019 10.74 11.00 9.980 10.65 34,600 -0.83(-7.25%)
Jan 03, 2019 11.30 12.50 11.30 11.48 27,316 -0.37(-3.10%)
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.