Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.120 3.200 3.030 3.140 122,400 -0.11(-3.38%)
Feb 27, 2020 3.420 3.440 3.210 3.250 113,622 -0.24(-6.88%)
Feb 26, 2020 3.500 3.570 3.420 3.490 46,743 +0.01(+0.29%)
Feb 25, 2020 3.600 3.610 3.360 3.480 68,433 -0.13(-3.60%)
Feb 24, 2020 3.660 3.720 3.570 3.610 70,617 -0.19(-5.00%)
Feb 21, 2020 3.990 3.990 3.790 3.800 63,700 -0.19(-4.76%)
Feb 20, 2020 3.900 3.990 3.810 3.990 62,106 +0.06(+1.53%)
Feb 19, 2020 3.760 3.930 3.620 3.930 87,286 +0.18(+4.80%)
Feb 18, 2020 3.940 3.950 3.720 3.750 43,997 -0.19(-4.82%)
Feb 14, 2020 4.040 4.050 3.880 3.940 43,100 -0.11(-2.72%)
Feb 13, 2020 4.140 4.170 4.020 4.050 33,605 -0.12(-2.88%)
Feb 12, 2020 4.170 4.220 4.150 4.170 36,352 -0.03(-0.60%)
Feb 11, 2020 4.160 4.240 4.140 4.195 47,020 +0.04(+0.84%)
Feb 10, 2020 4.240 4.240 4.160 4.160 35,767 -0.09(-2.12%)
Feb 07, 2020 4.360 4.370 4.230 4.250 104,300 -0.14(-3.30%)
Feb 06, 2020 4.320 4.410 4.320 4.395 92,188 +0.08(+1.97%)
Feb 05, 2020 4.170 4.320 4.160 4.310 68,630 +0.15(+3.61%)
Feb 04, 2020 4.020 4.170 4.020 4.160 82,322 +0.16(+3.87%)
Feb 03, 2020 4.060 4.170 3.930 4.005 119,075 -0.15(-3.49%)
Jan 31, 2020 4.500 4.500 4.150 4.150 94,300 -0.38(-8.39%)
Jan 30, 2020 4.430 4.570 4.391 4.530 59,460 +0.06(+1.34%)
Jan 29, 2020 4.630 4.630 4.440 4.470 104,467 -0.18(-3.87%)
Jan 28, 2020 4.940 4.940 4.625 4.650 135,279 -0.05(-1.06%)
Jan 27, 2020 4.280 4.740 4.280 4.700 147,066 +0.33(+7.55%)
Jan 24, 2020 4.260 4.490 4.240 4.370 70,100 +0.10(+2.34%)
Jan 23, 2020 4.390 4.390 4.240 4.270 131,682 -0.16(-3.61%)
Jan 22, 2020 4.550 4.550 4.400 4.430 110,780 -0.12(-2.64%)
Jan 21, 2020 4.640 4.650 4.490 4.550 61,293 -0.09(-1.94%)
Jan 17, 2020 4.910 4.910 4.570 4.640 120,800 -0.24(-4.92%)
Jan 16, 2020 4.830 5.010 4.800 4.880 121,366 +0.06(+1.24%)
Jan 15, 2020 5.090 5.090 4.740 4.820 142,482 -0.19(-3.79%)
Jan 14, 2020 5.300 5.340 5.000 5.010 132,385 -0.34(-6.36%)
Jan 13, 2020 5.510 5.520 5.320 5.350 80,154 -0.18(-3.25%)
Jan 10, 2020 5.610 5.640 5.460 5.530 72,300 -0.08(-1.43%)
Jan 09, 2020 5.810 5.810 5.560 5.610 54,854 -0.17(-3.03%)
Jan 08, 2020 5.530 5.810 5.530 5.785 180,424 +0.26(+4.71%)
Jan 07, 2020 5.400 5.530 5.370 5.525 42,533 +0.08(+1.56%)
Jan 06, 2020 5.320 5.530 5.310 5.440 81,859 +0.04(+0.74%)
Jan 03, 2020 5.200 5.420 5.200 5.400 89,900 +0.12(+2.18%)
Jan 02, 2020 5.520 5.520 5.160 5.285 103,766 -0.22(-4.08%)
Dec 31, 2019 5.190 5.510 5.160 5.510 153,000 +0.28(+5.35%)
Dec 30, 2019 5.240 5.240 5.130 5.230 89,269 -0.02(-0.38%)
Dec 27, 2019 5.260 5.330 5.230 5.250 112,700 -0.01(-0.19%)
Dec 26, 2019 5.390 5.390 5.250 5.260 76,236 -0.13(-2.41%)
Dec 24, 2019 5.420 5.450 5.320 5.390 31,300 -0.04(-0.83%)
Dec 23, 2019 5.440 5.510 5.350 5.435 117,762 +0.00(+0.00%)
Dec 20, 2019 5.470 5.480 5.380 5.435 587,900 -0.04(-0.64%)
Dec 19, 2019 5.490 5.520 5.360 5.470 70,824 -0.02(-0.36%)
Dec 18, 2019 5.480 5.570 5.400 5.490 127,406 +0.02(+0.37%)
Dec 17, 2019 5.380 5.490 5.350 5.470 147,835 +0.09(+1.67%)
Dec 16, 2019 5.250 5.450 5.250 5.380 109,766 +0.14(+2.67%)
Dec 13, 2019 4.960 5.260 4.950 5.240 123,500 +0.29(+5.86%)
Dec 12, 2019 4.830 5.050 4.800 4.950 70,771 +0.11(+2.27%)
Dec 11, 2019 4.840 4.850 4.760 4.840 71,526 +0.01(+0.21%)
Dec 10, 2019 4.870 4.960 4.810 4.830 56,001 -0.05(-1.02%)
Dec 09, 2019 4.830 4.920 4.810 4.880 90,717 +0.02(+0.41%)
Dec 06, 2019 4.730 4.940 4.730 4.860 85,100 +0.14(+2.97%)
Dec 05, 2019 4.780 4.830 4.680 4.720 38,900 -0.05(-1.05%)
Dec 04, 2019 4.790 4.880 4.710 4.770 52,915 -0.01(-0.21%)
Dec 03, 2019 4.680 4.850 4.650 4.780 96,704 +0.05(+1.06%)
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.