Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.578 3.712 3.540 3.655 1,697,113 +0.04(+1.06%)
Dec 30, 2019 3.655 3.722 3.569 3.616 1,783,385 -0.04(-1.05%)
Dec 27, 2019 3.847 3.890 3.612 3.655 2,691,613 -0.16(-4.27%)
Dec 26, 2019 3.962 3.971 3.808 3.818 1,486,973 -0.13(-3.40%)
Dec 24, 2019 3.981 4.058 3.943 3.952 600,557 -0.02(-0.48%)
Dec 23, 2019 4.000 4.039 3.923 3.971 1,455,883 +0.00(+0.00%)
Dec 20, 2019 4.067 4.091 3.957 3.971 3,591,458 -0.10(-2.36%)
Dec 19, 2019 4.173 4.173 4.019 4.067 2,168,247 -0.11(-2.53%)
Dec 18, 2019 3.943 4.211 3.943 4.173 1,755,672 +0.27(+6.88%)
Dec 17, 2019 3.780 3.923 3.760 3.904 1,806,065 +0.12(+3.30%)
Dec 16, 2019 3.914 3.933 3.760 3.780 3,749,880 -0.13(-3.43%)
Dec 13, 2019 3.943 3.962 3.789 3.914 2,639,073 -0.02(-0.49%)
Dec 12, 2019 3.789 3.981 3.732 3.933 3,314,775 +0.14(+3.80%)
Dec 11, 2019 3.952 3.981 3.684 3.789 3,668,365 -0.19(-4.82%)
Dec 10, 2019 3.875 3.991 3.866 3.981 1,778,993 +0.01(+0.24%)
Dec 09, 2019 3.856 4.067 3.847 3.971 2,780,528 +0.11(+2.73%)
Dec 06, 2019 3.933 4.024 3.828 3.866 3,926,398 -0.02(-0.56%)
Dec 05, 2019 3.944 4.047 3.822 3.887 3,356,496 -0.06(-1.43%)
Dec 04, 2019 4.160 4.226 3.906 3.944 3,739,848 -0.19(-4.55%)
Dec 03, 2019 4.319 4.395 4.103 4.132 3,483,447 -0.28(-6.38%)
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.