Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 5.640 5.770 5.610 5.700 115,400 +0.09(+1.60%)
Oct 31, 2019 5.800 5.800 5.490 5.610 280,098 -0.19(-3.28%)
Oct 30, 2019 5.880 5.910 5.690 5.800 187,438 -0.16(-2.68%)
Oct 29, 2019 5.890 5.980 5.810 5.960 150,099 +0.02(+0.34%)
Oct 28, 2019 5.830 5.980 5.790 5.940 183,958 +0.13(+2.24%)
Oct 25, 2019 5.790 5.910 5.720 5.810 101,900 +0.01(+0.17%)
Oct 24, 2019 5.800 6.020 5.740 5.800 198,160 -0.03(-0.51%)
Oct 23, 2019 5.930 6.040 5.740 5.830 244,516 -0.13(-2.18%)
Oct 22, 2019 5.760 6.010 5.720 5.960 198,543 +0.17(+2.94%)
Oct 21, 2019 5.780 5.810 5.660 5.790 238,695 +0.05(+0.96%)
Oct 18, 2019 5.530 5.870 5.500 5.735 334,400 +0.15(+2.59%)
Oct 17, 2019 5.490 5.680 5.420 5.590 288,798 +0.13(+2.38%)
Oct 16, 2019 5.170 5.490 5.140 5.460 379,245 +0.26(+5.00%)
Oct 15, 2019 5.190 5.295 5.175 5.200 231,511 -0.01(-0.19%)
Oct 14, 2019 5.400 5.510 5.140 5.210 240,981 -0.24(-4.40%)
Oct 11, 2019 5.480 5.605 5.440 5.450 106,500 +0.03(+0.55%)
Oct 10, 2019 5.560 5.580 5.420 5.420 166,245 -0.15(-2.69%)
Oct 09, 2019 5.650 5.670 5.490 5.570 111,109 -0.06(-1.07%)
Oct 08, 2019 5.770 5.780 5.560 5.630 189,721 -0.19(-3.26%)
Oct 07, 2019 5.800 5.950 5.730 5.820 120,717 -0.01(-0.17%)
Oct 04, 2019 5.740 5.830 5.550 5.830 199,000 +0.10(+1.75%)
Oct 03, 2019 5.520 5.750 5.400 5.730 284,916 +0.22(+3.99%)
Oct 02, 2019 5.560 5.560 5.350 5.510 258,286 -0.13(-2.30%)
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.