Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.849 3.887 3.355 3.764 9,415,746 -0.08(-1.98%)
Feb 27, 2020 4.229 4.249 3.840 3.840 6,506,372 -0.43(-10.02%)
Feb 26, 2020 4.363 4.496 4.239 4.268 2,471,025 -0.06(-1.32%)
Feb 25, 2020 4.524 4.524 4.296 4.325 2,695,610 -0.19(-4.21%)
Feb 24, 2020 4.543 4.614 4.496 4.515 2,354,084 -0.18(-3.85%)
Feb 21, 2020 4.838 4.885 4.657 4.695 2,506,600 -0.16(-3.33%)
Feb 20, 2020 4.638 4.914 4.629 4.857 2,339,456 +0.22(+4.71%)
Feb 19, 2020 4.714 4.743 4.619 4.638 1,291,545 -0.10(-2.20%)
Feb 18, 2020 4.705 4.819 4.676 4.743 1,780,642 +0.03(+0.60%)
Feb 14, 2020 4.667 4.752 4.619 4.714 1,278,025 +0.07(+1.43%)
Feb 13, 2020 4.638 4.695 4.595 4.648 1,229,249 +0.01(+0.20%)
Feb 12, 2020 4.648 4.686 4.420 4.638 2,014,949 +0.03(+0.62%)
Feb 11, 2020 4.553 4.733 4.534 4.610 1,452,526 +0.10(+2.11%)
Feb 10, 2020 4.524 4.553 4.467 4.515 953,071 -0.01(-0.21%)
Feb 07, 2020 4.534 4.581 4.486 4.524 1,066,652 -0.01(-0.21%)
Feb 06, 2020 4.600 4.638 4.524 4.534 1,317,302 -0.06(-1.24%)
Feb 05, 2020 4.581 4.619 4.543 4.591 2,133,387 +0.05(+1.05%)
Feb 04, 2020 4.505 4.629 4.467 4.543 2,651,498 +0.04(+0.84%)
Feb 03, 2020 4.429 4.553 4.401 4.505 1,871,743 +0.07(+1.50%)
Jan 31, 2020 4.486 4.534 4.410 4.439 2,300,067 -0.06(-1.27%)
Jan 30, 2020 4.420 4.534 4.420 4.496 3,159,317 +0.04(+0.85%)
Jan 29, 2020 4.439 4.515 4.363 4.458 1,991,926 +0.05(+1.08%)
Jan 28, 2020 4.325 4.429 4.277 4.410 3,171,383 +0.09(+1.98%)
Jan 27, 2020 4.363 4.391 4.277 4.325 2,737,981 -0.09(-1.94%)
Jan 24, 2020 4.477 4.524 4.372 4.410 1,912,461 -0.09(-1.90%)
Jan 23, 2020 4.496 4.543 4.477 4.496 1,711,752 -0.01(-0.21%)
Jan 22, 2020 4.629 4.648 4.505 4.505 1,468,806 -0.12(-2.67%)
Jan 21, 2020 4.619 4.666 4.600 4.629 1,484,985 +0.01(+0.21%)
Jan 17, 2020 4.686 4.733 4.610 4.619 2,083,012 -0.06(-1.22%)
Jan 16, 2020 4.743 4.809 4.667 4.676 2,899,025 -0.04(-0.81%)
Jan 15, 2020 4.695 4.805 4.667 4.714 3,171,629 +0.05(+1.02%)
Jan 14, 2020 4.648 4.681 4.581 4.667 2,249,964 +0.05(+1.03%)
Jan 13, 2020 4.629 4.705 4.591 4.619 3,758,377 -0.02(-0.41%)
Jan 10, 2020 4.619 4.724 4.567 4.638 2,251,879 +0.04(+0.83%)
Jan 09, 2020 4.600 4.681 4.524 4.600 1,728,410 +0.01(+0.21%)
Jan 08, 2020 4.515 4.600 4.477 4.591 2,324,874 +0.07(+1.47%)
Jan 07, 2020 4.543 4.581 4.477 4.524 2,184,692 -0.06(-1.24%)
Jan 06, 2020 4.467 4.610 4.439 4.581 6,453,018 +0.08(+1.69%)
Jan 03, 2020 4.429 4.538 4.420 4.505 1,794,622 +0.05(+1.07%)
Jan 02, 2020 4.524 4.534 4.382 4.458 2,147,337 -0.06(-1.26%)
Dec 31, 2019 4.448 4.543 4.372 4.515 2,378,135 +0.05(+1.06%)
Dec 30, 2019 4.486 4.515 4.391 4.467 2,352,948 +0.01(+0.21%)
Dec 27, 2019 4.430 4.467 4.369 4.458 1,427,203 +0.02(+0.42%)
Dec 26, 2019 4.365 4.458 4.365 4.439 1,712,245 +0.07(+1.70%)
Dec 24, 2019 4.411 4.430 4.355 4.365 1,001,325 -0.06(-1.26%)
Dec 23, 2019 4.485 4.541 4.411 4.420 1,848,925 -0.07(-1.65%)
Dec 20, 2019 4.513 4.718 4.467 4.495 7,871,693 +0.04(+0.83%)
Dec 19, 2019 4.328 4.560 4.318 4.458 4,292,931 +0.12(+2.78%)
Dec 18, 2019 4.133 4.355 4.133 4.337 2,756,305 +0.19(+4.47%)
Dec 17, 2019 4.225 4.272 4.133 4.151 4,115,604 -0.07(-1.54%)
Dec 16, 2019 4.225 4.244 4.133 4.216 3,635,899 -0.03(-0.66%)
Dec 13, 2019 4.281 4.393 4.179 4.244 3,757,634 -0.04(-0.87%)
Dec 12, 2019 4.142 4.309 4.105 4.281 6,137,531 +0.12(+2.90%)
Dec 11, 2019 4.365 4.402 4.151 4.160 8,245,053 -0.20(-4.68%)
Dec 10, 2019 4.513 4.513 4.309 4.365 4,892,279 -0.12(-2.69%)
Dec 09, 2019 4.467 4.532 4.416 4.485 3,122,840 +0.02(+0.42%)
Dec 06, 2019 4.504 4.597 4.448 4.467 3,092,812 +0.00(+0.00%)
Dec 05, 2019 4.458 4.476 4.402 4.467 2,571,430 +0.01(+0.21%)
Dec 04, 2019 4.523 4.550 4.458 4.458 3,170,704 -0.07(-1.44%)
Dec 03, 2019 4.504 4.560 4.504 4.523 2,213,058 -0.03(-0.61%)
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.