Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 5.910 6.450 5.910 6.260 71,498 +0.23(+3.81%)
Sep 30, 2019 5.800 6.080 5.650 6.030 90,061 +0.45(+8.07%)
Sep 27, 2019 5.687 5.700 5.430 5.580 55,600 +0.19(+3.58%)
Sep 26, 2019 5.580 5.660 5.351 5.387 77,779 +0.02(+0.31%)
Sep 25, 2019 5.550 5.600 5.058 5.370 131,314 +0.12(+2.29%)
Sep 24, 2019 5.000 5.270 4.960 5.250 128,959 +0.36(+7.36%)
Sep 23, 2019 4.970 5.030 4.830 4.890 36,158 +0.01(+0.23%)
Sep 20, 2019 4.840 5.010 4.750 4.879 145,500 -0.01(-0.23%)
Sep 19, 2019 4.830 4.968 4.800 4.890 127,819 -0.12(-2.36%)
Sep 18, 2019 5.000 5.110 4.825 5.008 175,956 +0.20(+4.12%)
Sep 17, 2019 4.210 4.866 4.207 4.810 376,284 +0.54(+12.65%)
Sep 16, 2019 5.110 5.200 3.919 4.270 714,529 -2.82(-39.78%)
Sep 13, 2019 6.974 7.150 6.974 7.091 59,900 +0.06(+0.87%)
Sep 12, 2019 7.300 7.350 6.990 7.030 109,483 +0.32(+4.77%)
Sep 11, 2019 6.180 6.825 6.150 6.710 116,851 +0.47(+7.53%)
Sep 10, 2019 6.010 6.312 5.850 6.240 90,567 +0.16(+2.62%)
Sep 09, 2019 6.330 6.350 6.030 6.080 88,320 -0.49(-7.45%)
Sep 06, 2019 7.070 7.180 6.460 6.570 87,200 -0.17(-2.52%)
Sep 05, 2019 6.530 6.790 6.240 6.740 105,897 +0.03(+0.50%)
Sep 04, 2019 7.110 7.120 6.600 6.706 147,435 -0.98(-12.77%)
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.