Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.340 5.380 5.190 5.260 1,446,600 -0.13(-2.41%)
Jan 30, 2020 5.360 5.400 5.190 5.390 1,708,092 -0.07(-1.28%)
Jan 29, 2020 5.570 5.630 5.370 5.460 870,611 -0.10(-1.80%)
Jan 28, 2020 5.420 5.630 5.420 5.560 1,281,637 +0.16(+2.96%)
Jan 27, 2020 5.310 5.430 5.250 5.400 923,247 -0.05(-0.92%)
Jan 24, 2020 5.230 5.470 5.150 5.450 1,846,000 +0.18(+3.42%)
Jan 23, 2020 5.240 5.370 5.185 5.270 1,516,117 +0.02(+0.38%)
Jan 22, 2020 5.310 5.340 5.190 5.250 1,380,379 -0.05(-0.94%)
Jan 21, 2020 5.500 5.545 5.230 5.300 2,129,005 -0.22(-3.99%)
Jan 17, 2020 5.660 5.670 5.430 5.520 2,347,400 -0.08(-1.43%)
Jan 16, 2020 5.490 6.240 5.480 5.600 5,742,897 +0.27(+5.07%)
Jan 15, 2020 5.550 5.620 5.320 5.330 2,521,565 -0.21(-3.79%)
Jan 14, 2020 5.550 5.600 5.490 5.540 2,001,782 -0.01(-0.18%)
Jan 13, 2020 5.510 5.670 5.490 5.550 1,206,909 +0.01(+0.18%)
Jan 10, 2020 5.590 5.640 5.430 5.540 1,313,200 -0.07(-1.25%)
Jan 09, 2020 5.670 5.850 5.570 5.610 1,720,806 -0.02(-0.36%)
Jan 08, 2020 5.820 5.900 5.610 5.630 2,143,008 -0.22(-3.76%)
Jan 07, 2020 6.280 6.360 5.840 5.850 2,702,460 -0.40(-6.40%)
Jan 06, 2020 5.910 6.320 5.850 6.250 1,898,316 +0.25(+4.17%)
Jan 03, 2020 6.030 6.180 5.960 6.000 1,471,500 -0.18(-2.91%)
Jan 02, 2020 6.420 6.480 6.170 6.180 1,731,441 -0.22(-3.44%)
Dec 31, 2019 6.390 6.555 6.360 6.400 2,853,700 +0.01(+0.16%)
Dec 30, 2019 6.290 6.450 6.030 6.390 1,205,128 +0.13(+2.08%)
Dec 27, 2019 6.480 6.650 6.210 6.260 1,289,500 -0.22(-3.40%)
Dec 26, 2019 6.600 6.670 6.310 6.480 1,596,280 -0.07(-1.07%)
Dec 24, 2019 6.590 6.650 6.500 6.550 1,070,100 +0.00(+0.00%)
Dec 23, 2019 6.040 6.740 6.010 6.550 2,939,423 +0.53(+8.80%)
Dec 20, 2019 6.080 6.140 5.880 6.020 1,554,500 -0.07(-1.15%)
Dec 19, 2019 6.000 6.280 5.970 6.090 1,838,443 +0.16(+2.70%)
Dec 18, 2019 5.440 6.070 5.440 5.930 1,841,925 +0.51(+9.41%)
Dec 17, 2019 5.560 5.580 5.360 5.420 886,855 -0.15(-2.61%)
Dec 16, 2019 5.610 5.710 5.490 5.565 1,181,778 -0.01(-0.27%)
Dec 13, 2019 5.440 5.710 5.360 5.580 1,013,800 +0.12(+2.20%)
Dec 12, 2019 5.400 5.550 5.325 5.460 939,202 +0.09(+1.68%)
Dec 11, 2019 5.410 5.610 5.240 5.370 1,340,436 -0.03(-0.56%)
Dec 10, 2019 5.380 5.435 5.250 5.400 988,116 +0.01(+0.19%)
Dec 09, 2019 5.600 5.660 5.390 5.390 893,702 -0.27(-4.77%)
Dec 06, 2019 5.810 5.855 5.530 5.660 893,600 -0.14(-2.41%)
Dec 05, 2019 5.810 5.970 5.770 5.800 1,325,842 +0.03(+0.52%)
Dec 04, 2019 5.550 5.800 5.490 5.770 1,179,644 +0.29(+5.29%)
Dec 03, 2019 5.270 5.490 5.190 5.480 1,128,201 +0.14(+2.62%)
Dec 02, 2019 5.250 5.430 5.180 5.340 1,176,697 +0.28(+5.53%)
Nov 29, 2019 5.240 5.240 5.030 5.060 788,800 -0.21(-3.89%)
Nov 27, 2019 5.280 5.395 5.230 5.265 643,400 -0.07(-1.22%)
Nov 26, 2019 5.290 5.430 5.250 5.330 848,555 +0.04(+0.85%)
Nov 25, 2019 5.240 5.350 5.210 5.285 1,604,817 +0.08(+1.63%)
Nov 22, 2019 5.390 5.440 5.160 5.200 1,136,100 -0.16(-2.99%)
Nov 21, 2019 5.390 5.410 5.260 5.360 1,851,339 +0.00(+0.00%)
Nov 20, 2019 5.660 5.700 5.340 5.360 1,428,235 -0.37(-6.46%)
Nov 19, 2019 5.760 5.840 5.340 5.730 2,091,677 +0.41(+7.71%)
Nov 18, 2019 5.320 5.390 5.260 5.320 1,931,230 -0.02(-0.37%)
Nov 15, 2019 5.920 5.925 5.340 5.340 2,410,200 -0.54(-9.18%)
Nov 14, 2019 6.020 6.040 5.860 5.880 1,542,183 -0.14(-2.33%)
Nov 13, 2019 6.340 6.340 6.000 6.020 1,251,736 -0.36(-5.64%)
Nov 12, 2019 6.430 6.505 6.280 6.380 1,472,787 -0.05(-0.78%)
Nov 11, 2019 6.500 6.640 6.360 6.430 2,116,917 -0.07(-1.08%)
Nov 08, 2019 6.580 6.890 6.360 6.500 2,653,900 +0.00(+0.00%)
Nov 07, 2019 6.750 6.840 6.410 6.500 3,382,182 +0.20(+3.17%)
Nov 06, 2019 6.460 6.460 6.220 6.300 1,060,231 -0.18(-2.78%)
Nov 05, 2019 6.200 6.490 6.180 6.480 1,090,930 +0.27(+4.35%)
Nov 04, 2019 6.270 6.505 6.190 6.210 1,046,489 +0.04(+0.65%)
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.