Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.480 5.570 5.350 5.390 169,300 -0.11(-2.00%)
Jan 30, 2020 5.390 5.530 5.300 5.500 200,773 +0.09(+1.66%)
Jan 29, 2020 5.490 5.550 5.340 5.410 144,564 -0.11(-1.99%)
Jan 28, 2020 5.440 5.610 5.440 5.520 295,556 +0.08(+1.47%)
Jan 27, 2020 5.260 5.525 5.200 5.440 230,644 +0.10(+1.87%)
Jan 24, 2020 5.150 5.350 5.070 5.340 416,500 +0.20(+3.89%)
Jan 23, 2020 5.100 5.230 5.050 5.140 230,614 +0.03(+0.59%)
Jan 22, 2020 5.100 5.150 5.080 5.110 257,368 +0.05(+0.99%)
Jan 21, 2020 4.800 5.130 4.770 5.060 391,825 +0.11(+2.22%)
Jan 17, 2020 5.020 5.080 4.890 4.950 267,400 -0.01(-0.20%)
Jan 16, 2020 4.760 5.010 4.640 4.960 288,294 +0.28(+5.87%)
Jan 15, 2020 4.650 4.710 4.510 4.685 331,288 +0.06(+1.30%)
Jan 14, 2020 4.770 4.775 4.470 4.625 469,087 -0.14(-3.04%)
Jan 13, 2020 5.050 5.050 4.740 4.770 330,769 -0.30(-5.92%)
Jan 10, 2020 5.340 5.345 5.030 5.070 300,100 -0.24(-4.52%)
Jan 09, 2020 5.310 5.380 5.170 5.310 290,972 +0.05(+0.95%)
Jan 08, 2020 5.160 5.320 5.100 5.260 250,128 +0.09(+1.74%)
Jan 07, 2020 4.850 5.180 4.840 5.170 363,397 +0.35(+7.26%)
Jan 06, 2020 4.670 4.860 4.530 4.820 472,982 +0.12(+2.55%)
Jan 03, 2020 4.700 4.740 4.600 4.700 188,900 -0.02(-0.53%)
Jan 02, 2020 4.870 4.880 4.690 4.725 271,384 -0.08(-1.77%)
Dec 31, 2019 4.740 4.860 4.740 4.810 218,800 +0.05(+1.05%)
Dec 30, 2019 4.880 4.880 4.700 4.760 225,006 -0.12(-2.46%)
Dec 27, 2019 4.930 4.930 4.790 4.880 190,300 -0.05(-1.01%)
Dec 26, 2019 4.920 5.000 4.750 4.930 298,556 +0.03(+0.61%)
Dec 24, 2019 4.990 5.000 4.870 4.900 260,900 -0.12(-2.39%)
Dec 23, 2019 5.130 5.130 4.950 5.020 192,741 -0.12(-2.33%)
Dec 20, 2019 5.330 5.380 5.125 5.140 253,700 -0.18(-3.38%)
Dec 19, 2019 5.420 5.440 5.267 5.320 146,312 -0.09(-1.66%)
Dec 18, 2019 5.450 5.470 5.350 5.410 181,555 -0.02(-0.37%)
Dec 17, 2019 5.460 5.490 5.310 5.430 212,501 -0.02(-0.28%)
Dec 16, 2019 5.310 5.470 5.290 5.445 249,043 +0.14(+2.54%)
Dec 13, 2019 5.330 5.490 5.250 5.310 316,800 -0.05(-0.93%)
Dec 12, 2019 5.380 5.480 5.230 5.360 346,602 -0.05(-0.92%)
Dec 11, 2019 5.220 5.420 5.220 5.410 428,408 -0.18(-3.22%)
Dec 10, 2019 5.590 5.665 5.560 5.590 141,075 -0.03(-0.45%)
Dec 09, 2019 5.630 5.700 5.520 5.615 246,171 -0.02(-0.44%)
Dec 06, 2019 5.580 5.750 5.580 5.640 591,200 +0.09(+1.62%)
Dec 05, 2019 5.520 5.600 5.450 5.550 156,114 +0.03(+0.54%)
Dec 04, 2019 5.420 5.550 5.420 5.520 255,526 +0.07(+1.28%)
Dec 03, 2019 5.450 5.520 5.390 5.450 222,289 -0.06(-1.09%)
Dec 02, 2019 5.600 5.600 5.360 5.510 252,220 -0.07(-1.25%)
Nov 29, 2019 5.610 5.680 5.560 5.580 50,000 -0.05(-0.89%)
Nov 27, 2019 5.650 5.790 5.600 5.630 215,700 +0.01(+0.18%)
Nov 26, 2019 5.570 5.680 5.525 5.620 341,102 +0.06(+1.08%)
Nov 25, 2019 5.430 5.720 5.430 5.560 644,122 +0.06(+1.09%)
Nov 22, 2019 5.460 5.560 5.370 5.500 219,500 +0.06(+1.10%)
Nov 21, 2019 5.600 5.660 5.430 5.440 141,111 -0.14(-2.51%)
Nov 20, 2019 5.550 5.760 5.490 5.580 222,456 -0.03(-0.53%)
Nov 19, 2019 5.560 5.770 5.540 5.610 356,322 +0.09(+1.63%)
Nov 18, 2019 5.530 5.620 5.480 5.520 242,286 +0.00(+0.00%)
Nov 15, 2019 5.500 5.600 5.490 5.520 305,800 +0.07(+1.28%)
Nov 14, 2019 5.420 5.540 5.380 5.450 695,590 +0.04(+0.74%)
Nov 13, 2019 5.600 5.680 5.410 5.410 227,234 -0.23(-4.08%)
Nov 12, 2019 5.620 5.750 5.545 5.640 192,419 +0.04(+0.71%)
Nov 11, 2019 5.440 5.670 5.340 5.600 672,549 +0.16(+2.94%)
Nov 08, 2019 5.570 5.585 5.320 5.440 426,500 -0.17(-3.03%)
Nov 07, 2019 6.050 6.230 5.600 5.610 1,133,825 -0.21(-3.61%)
Nov 06, 2019 5.800 5.910 5.720 5.820 270,679 +0.02(+0.34%)
Nov 05, 2019 5.680 5.840 5.600 5.800 345,156 +0.12(+2.11%)
Nov 04, 2019 5.720 5.785 5.540 5.680 227,105 -0.02(-0.35%)
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.