Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.880 3.885 3.684 3.800 130,300 +0.08(+2.15%)
Dec 30, 2019 3.630 3.800 3.630 3.720 94,587 +0.02(+0.54%)
Dec 27, 2019 3.700 3.760 3.670 3.700 97,100 -0.02(-0.54%)
Dec 26, 2019 3.760 3.760 3.680 3.720 95,361 -0.10(-2.62%)
Dec 24, 2019 3.870 3.870 3.810 3.820 9,800 -0.07(-1.74%)
Dec 23, 2019 3.960 3.990 3.873 3.888 24,426 -0.06(-1.57%)
Dec 20, 2019 3.900 4.000 3.900 3.950 43,800 +0.10(+2.70%)
Dec 19, 2019 3.870 3.880 3.790 3.846 39,902 -0.03(-0.79%)
Dec 18, 2019 3.954 3.980 3.820 3.877 98,355 -0.02(-0.47%)
Dec 17, 2019 3.940 3.970 3.870 3.895 103,248 -0.12(-3.11%)
Dec 16, 2019 4.020 4.050 4.019 4.020 27,425 -0.11(-2.59%)
Dec 13, 2019 4.370 4.370 4.000 4.127 89,700 -0.10(-2.44%)
Dec 12, 2019 4.320 4.320 4.151 4.230 67,952 -0.11(-2.43%)
Dec 11, 2019 4.271 4.460 4.265 4.335 22,107 +0.11(+2.58%)
Dec 10, 2019 4.320 4.320 4.200 4.226 63,513 -0.07(-1.71%)
Dec 09, 2019 4.370 4.370 4.260 4.300 28,601 +0.00(+0.00%)
Dec 06, 2019 4.520 4.520 4.146 4.300 116,900 -0.14(-3.15%)
Dec 05, 2019 4.320 4.490 4.300 4.440 110,582 -0.00(-0.08%)
Dec 04, 2019 4.610 4.610 4.370 4.444 179,533 -0.55(-10.95%)
Dec 03, 2019 5.110 5.170 4.890 4.990 27,640 -0.10(-2.06%)
Dec 02, 2019 4.980 5.165 4.939 5.095 67,981 -0.14(-2.58%)
Nov 29, 2019 4.850 5.280 4.850 5.230 134,600 +0.61(+13.21%)
Nov 27, 2019 4.560 4.750 4.540 4.620 43,900 +0.05(+1.09%)
Nov 26, 2019 4.580 4.645 4.520 4.570 25,193 -0.09(-1.85%)
Nov 25, 2019 4.760 4.800 4.630 4.656 42,649 -0.00(-0.09%)
Nov 22, 2019 4.580 4.760 4.560 4.660 51,000 +0.10(+2.18%)
Nov 21, 2019 4.750 4.750 4.520 4.561 142,840 -0.36(-7.24%)
Nov 20, 2019 5.270 5.280 4.820 4.917 61,167 -0.46(-8.61%)
Nov 19, 2019 5.220 5.450 5.190 5.380 67,366 +0.38(+7.60%)
Nov 18, 2019 4.890 5.060 4.870 5.000 115,596 +0.23(+4.82%)
Nov 15, 2019 5.020 5.020 4.714 4.770 41,600 -0.22(-4.45%)
Nov 14, 2019 4.840 5.031 4.800 4.992 48,674 +0.08(+1.56%)
Nov 13, 2019 5.020 5.020 4.860 4.915 33,296 -0.12(-2.38%)
Nov 12, 2019 4.894 5.100 4.860 5.035 33,491 +0.00(+0.01%)
Nov 11, 2019 5.091 5.091 4.940 5.035 20,231 +0.14(+2.76%)
Nov 08, 2019 5.225 5.310 4.890 4.899 40,400 -0.13(-2.57%)
Nov 07, 2019 4.900 5.040 4.800 5.029 95,422 -0.10(-1.97%)
Nov 06, 2019 4.930 5.220 4.810 5.130 88,120 +0.16(+3.22%)
Nov 05, 2019 4.980 4.990 4.900 4.970 44,715 -0.16(-3.13%)
Nov 04, 2019 4.980 5.150 4.910 5.131 73,292 -0.13(-2.46%)
Nov 01, 2019 5.664 5.664 5.200 5.260 85,400 -0.64(-10.91%)
Oct 31, 2019 5.773 6.000 5.750 5.904 39,777 +0.24(+4.30%)
Oct 30, 2019 5.490 5.750 5.490 5.660 33,434 +0.19(+3.48%)
Oct 29, 2019 5.635 5.638 5.348 5.470 37,063 +0.09(+1.58%)
Oct 28, 2019 5.120 5.435 5.092 5.385 37,763 +0.24(+4.66%)
Oct 25, 2019 5.330 5.430 5.145 5.145 106,400 -0.14(-2.56%)
Oct 24, 2019 5.300 5.369 5.200 5.280 48,602 -0.13(-2.37%)
Oct 23, 2019 5.980 5.980 5.356 5.408 80,524 -0.46(-7.87%)
Oct 22, 2019 5.940 6.040 5.760 5.870 53,630 -0.25(-4.10%)
Oct 21, 2019 6.380 6.380 6.110 6.121 100,351 +0.03(+0.51%)
Oct 18, 2019 5.909 6.225 5.860 6.090 72,800 +0.09(+1.52%)
Oct 17, 2019 6.330 6.417 5.970 5.999 46,555 -0.20(-3.29%)
Oct 16, 2019 6.360 6.360 6.100 6.203 28,784 -0.16(-2.47%)
Oct 15, 2019 6.260 6.440 6.190 6.360 38,370 +0.17(+2.72%)
Oct 14, 2019 6.200 6.357 6.190 6.192 55,332 +0.37(+6.38%)
Oct 11, 2019 6.112 6.112 5.780 5.820 191,600 -0.39(-6.27%)
Oct 10, 2019 6.350 6.470 6.200 6.210 51,075 -0.39(-5.91%)
Oct 09, 2019 6.293 6.640 6.250 6.600 39,810 -0.14(-2.05%)
Oct 08, 2019 6.800 6.830 6.570 6.738 71,367 +0.24(+3.67%)
Oct 07, 2019 6.355 6.580 6.090 6.500 64,876 -0.01(-0.16%)
Oct 04, 2019 6.480 6.750 6.360 6.510 27,400 -0.20(-2.98%)
Oct 03, 2019 6.840 7.200 6.641 6.710 119,293 +0.10(+1.51%)
Oct 02, 2019 6.285 6.740 6.285 6.610 87,963 +0.35(+5.59%)
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.