Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.160 3.229 3.071 3.140 8,785,576 -0.13(-3.94%)
Jan 30, 2020 3.180 3.308 3.120 3.269 12,016,676 +0.02(+0.61%)
Jan 29, 2020 3.259 3.378 3.189 3.249 6,626,898 +0.02(+0.61%)
Jan 28, 2020 3.110 3.289 3.061 3.229 8,208,516 +0.21(+6.89%)
Jan 27, 2020 3.021 3.150 2.996 3.021 8,035,409 -0.11(-3.48%)
Jan 24, 2020 3.130 3.155 2.991 3.130 5,611,489 -0.04(-1.25%)
Jan 23, 2020 3.279 3.313 3.150 3.170 9,210,531 -0.24(-6.98%)
Jan 22, 2020 3.615 3.615 3.378 3.407 4,512,448 -0.23(-6.27%)
Jan 21, 2020 3.843 3.853 3.615 3.635 5,241,012 -0.26(-6.62%)
Jan 17, 2020 3.932 3.982 3.804 3.893 12,407,103 +0.03(+0.77%)
Jan 16, 2020 3.903 4.031 3.853 3.863 4,481,249 +0.01(+0.26%)
Jan 15, 2020 3.952 3.967 3.784 3.853 4,988,137 -0.13(-3.23%)
Jan 14, 2020 3.952 4.012 3.828 3.982 3,496,467 +0.07(+1.77%)
Jan 13, 2020 4.022 4.061 3.883 3.913 5,982,537 -0.12(-2.95%)
Jan 10, 2020 4.160 4.170 4.002 4.031 4,215,962 -0.17(-4.01%)
Jan 09, 2020 4.338 4.348 4.081 4.200 8,786,410 -0.15(-3.42%)
Jan 08, 2020 4.616 4.636 4.299 4.348 5,458,264 -0.29(-6.20%)
Jan 07, 2020 4.626 4.646 4.467 4.636 4,398,298 -0.03(-0.64%)
Jan 06, 2020 4.735 4.755 4.626 4.665 4,593,503 -0.01(-0.21%)
Jan 03, 2020 4.596 4.705 4.527 4.675 8,862,505 +0.27(+6.07%)
Jan 02, 2020 4.527 4.546 4.269 4.408 5,754,135 -0.05(-1.11%)
Dec 31, 2019 4.358 4.576 4.309 4.457 4,684,200 +0.04(+0.90%)
Dec 30, 2019 4.319 4.507 4.319 4.418 10,385,966 +0.13(+3.00%)
Dec 27, 2019 4.418 4.418 4.274 4.289 3,599,316 -0.09(-2.04%)
Dec 26, 2019 4.408 4.457 4.338 4.378 2,982,344 +0.04(+0.91%)
Dec 24, 2019 4.338 4.457 4.299 4.338 1,764,222 +0.02(+0.46%)
Dec 23, 2019 4.121 4.338 4.121 4.319 3,996,062 +0.23(+5.57%)
Dec 20, 2019 4.269 4.269 4.012 4.091 13,752,354 -0.15(-3.50%)
Dec 19, 2019 4.150 4.269 4.116 4.239 6,667,325 +0.09(+2.15%)
Dec 18, 2019 4.012 4.279 3.977 4.150 7,037,376 +0.11(+2.70%)
Dec 17, 2019 3.804 4.056 3.784 4.041 7,220,050 +0.26(+6.81%)
Dec 16, 2019 3.665 3.833 3.625 3.784 4,240,304 +0.20(+5.52%)
Dec 13, 2019 3.823 3.843 3.521 3.586 7,210,748 -0.20(-5.24%)
Dec 12, 2019 3.596 3.833 3.596 3.784 9,917,343 +0.21(+5.82%)
Dec 11, 2019 3.635 3.695 3.546 3.576 4,726,693 -0.04(-1.10%)
Dec 10, 2019 3.586 3.695 3.546 3.615 6,457,797 +0.02(+0.55%)
Dec 09, 2019 3.417 3.645 3.417 3.596 11,861,446 +0.14(+4.01%)
Dec 06, 2019 3.388 3.501 3.353 3.457 7,535,224 +0.14(+4.18%)
Dec 05, 2019 3.378 3.417 3.249 3.318 6,744,806 -0.03(-0.89%)
Dec 04, 2019 3.199 3.388 3.175 3.348 7,792,622 +0.22(+6.96%)
Dec 03, 2019 3.130 3.229 3.085 3.130 5,658,335 -0.04(-1.25%)
Dec 02, 2019 3.249 3.348 3.140 3.170 6,009,927 -0.07(-2.14%)
Nov 29, 2019 3.239 3.328 3.219 3.239 1,742,415 -0.07(-2.10%)
Nov 27, 2019 3.209 3.328 3.160 3.308 4,726,400 +0.12(+3.73%)
Nov 26, 2019 3.259 3.289 3.135 3.189 8,945,391 -0.10(-3.01%)
Nov 25, 2019 3.219 3.328 3.160 3.289 7,549,648 +0.03(+0.91%)
Nov 22, 2019 3.150 3.279 3.120 3.259 6,200,674 +0.11(+3.46%)
Nov 21, 2019 3.150 3.239 3.061 3.150 7,614,940 +0.05(+1.60%)
Nov 20, 2019 3.071 3.219 2.962 3.100 7,933,844 +0.06(+1.95%)
Nov 19, 2019 3.170 3.170 2.942 3.041 8,017,580 -0.15(-4.66%)
Nov 18, 2019 3.417 3.427 3.175 3.189 4,550,984 -0.27(-7.74%)
Nov 15, 2019 3.358 3.506 3.313 3.457 2,855,365 +0.14(+4.18%)
Nov 14, 2019 3.447 3.506 3.279 3.318 2,917,246 -0.12(-3.46%)
Nov 13, 2019 3.486 3.575 3.417 3.437 6,102,542 -0.08(-2.24%)
Nov 12, 2019 3.526 3.614 3.477 3.516 5,215,096 +0.03(+0.85%)
Nov 11, 2019 3.536 3.654 3.447 3.486 6,775,556 -0.17(-4.58%)
Nov 08, 2019 3.506 3.693 3.467 3.654 7,843,163 +0.08(+2.20%)
Nov 07, 2019 3.664 3.742 3.516 3.575 7,300,728 +0.02(+0.55%)
Nov 06, 2019 3.693 3.801 3.545 3.555 5,021,155 -0.18(-4.75%)
Nov 05, 2019 3.713 3.861 3.624 3.733 6,920,474 +0.06(+1.61%)
Nov 04, 2019 3.555 3.723 3.516 3.673 8,607,762 +0.21(+5.97%)
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.