Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.500 6.722 6.120 6.320 105,900 +0.54(+9.34%)
Feb 27, 2020 5.340 6.410 5.210 5.780 102,466 +0.69(+13.56%)
Feb 26, 2020 5.010 5.140 4.801 5.090 51,475 +0.08(+1.51%)
Feb 25, 2020 4.575 5.061 4.500 5.014 33,803 +0.46(+10.19%)
Feb 24, 2020 4.650 4.650 4.445 4.550 20,266 +0.41(+9.85%)
Feb 21, 2020 4.160 4.190 4.130 4.142 6,200 +0.12(+3.04%)
Feb 20, 2020 3.980 4.080 3.970 4.020 8,536 +0.02(+0.45%)
Feb 19, 2020 4.015 4.015 3.972 4.002 3,649 -0.11(-2.57%)
Feb 18, 2020 4.110 4.168 4.057 4.108 6,655 +0.11(+2.66%)
Feb 14, 2020 4.005 4.010 3.994 4.001 6,600 -0.01(-0.17%)
Feb 13, 2020 4.024 4.024 4.000 4.008 656 +0.02(+0.45%)
Feb 12, 2020 3.931 3.990 3.931 3.990 4,504 -0.03(-0.71%)
Feb 11, 2020 3.998 4.030 3.960 4.018 3,537 -0.05(-1.19%)
Feb 10, 2020 4.101 4.101 4.065 4.067 11,617 -0.02(-0.48%)
Feb 07, 2020 4.100 4.105 4.080 4.086 8,100 +0.05(+1.25%)
Feb 06, 2020 4.000 4.036 3.980 4.036 13,056 +0.01(+0.15%)
Feb 05, 2020 4.150 4.150 4.030 4.030 29,736 -0.25(-5.77%)
Feb 04, 2020 4.200 4.277 4.162 4.277 8,930 -0.14(-3.25%)
Feb 03, 2020 4.414 4.430 4.263 4.420 5,720 -0.11(-2.34%)
Jan 31, 2020 4.400 4.560 4.400 4.526 22,800 +0.26(+6.04%)
Jan 30, 2020 4.570 4.570 4.269 4.269 5,799 -0.15(-3.32%)
Jan 29, 2020 4.350 4.415 4.320 4.415 1,646 +0.02(+0.54%)
Jan 28, 2020 4.610 4.730 4.391 4.391 19,882 -0.23(-5.04%)
Jan 27, 2020 4.580 4.650 4.519 4.625 15,848 +0.21(+4.71%)
Jan 24, 2020 4.140 4.570 4.140 4.417 54,200 +0.27(+6.42%)
Jan 23, 2020 4.273 4.289 4.150 4.150 17,238 +0.02(+0.36%)
Jan 22, 2020 4.120 4.160 4.120 4.135 1,667 -0.03(-0.63%)
Jan 21, 2020 4.160 4.161 4.097 4.161 9,676 +0.09(+2.24%)
Jan 17, 2020 4.060 4.090 4.060 4.070 2,200 -0.08(-1.93%)
Jan 16, 2020 4.163 4.180 4.124 4.150 3,879 -0.10(-2.35%)
Jan 15, 2020 4.260 4.270 4.208 4.250 13,154 +0.10(+2.50%)
Jan 14, 2020 4.119 4.159 4.070 4.146 8,458 -0.01(-0.21%)
Jan 13, 2020 4.180 4.185 4.155 4.155 4,814 -0.08(-2.00%)
Jan 10, 2020 4.130 4.250 4.130 4.240 14,700 +0.12(+2.84%)
Jan 09, 2020 4.130 4.155 4.100 4.123 10,557 -0.09(-2.04%)
Jan 08, 2020 4.220 4.220 4.159 4.209 4,973 -0.07(-1.55%)
Jan 07, 2020 4.260 4.300 4.237 4.275 24,676 +0.06(+1.36%)
Jan 06, 2020 4.307 4.310 4.218 4.218 47,977 +0.03(+0.82%)
Jan 03, 2020 4.228 4.270 4.154 4.184 5,200 +0.09(+2.31%)
Jan 02, 2020 4.151 4.157 4.060 4.089 5,625 -0.10(-2.28%)
Dec 31, 2019 4.211 4.260 4.185 4.185 52,800 -0.04(-0.86%)
Dec 30, 2019 4.170 4.221 4.170 4.221 11,309 +0.06(+1.33%)
Dec 27, 2019 4.100 4.178 4.100 4.165 8,400 +0.01(+0.14%)
Dec 26, 2019 4.200 4.200 4.150 4.160 7,193 -0.07(-1.54%)
Dec 24, 2019 4.225 4.225 4.225 4.225 100 -0.01(-0.22%)
Dec 23, 2019 4.209 4.249 4.204 4.234 3,624 +0.03(+0.79%)
Dec 20, 2019 4.180 4.211 4.150 4.201 6,215 -0.04(-0.83%)
Dec 19, 2019 4.209 4.236 4.200 4.236 4,183 +0.03(+0.64%)
Dec 18, 2019 4.190 4.209 4.180 4.209 1,674 +0.05(+1.18%)
Dec 17, 2019 4.170 4.170 4.140 4.160 3,060 -0.06(-1.49%)
Dec 16, 2019 4.144 4.223 4.140 4.223 43,673 -0.04(-0.85%)
Dec 13, 2019 4.250 4.309 4.160 4.259 10,325 +0.05(+1.18%)
Dec 12, 2019 4.379 4.379 4.202 4.210 10,370 -0.27(-6.00%)
Dec 11, 2019 4.444 4.478 4.444 4.478 1,214 +0.01(+0.21%)
Dec 10, 2019 4.489 4.499 4.459 4.469 4,216 +0.01(+0.15%)
Dec 09, 2019 4.509 4.509 4.417 4.462 6,010 +0.06(+1.43%)
Dec 06, 2019 4.509 4.509 4.369 4.399 19,147 -0.23(-4.89%)
Dec 05, 2019 4.643 4.643 4.625 4.625 1,932 -0.04(-0.77%)
Dec 04, 2019 4.738 4.738 4.639 4.661 7,146 -0.17(-3.45%)
Dec 03, 2019 4.728 4.888 4.728 4.828 54,653 +0.21(+4.61%)
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.