Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.390 3.790 3.390 3.640 81,900 +0.25(+7.37%)
Dec 30, 2019 3.370 3.490 3.160 3.390 156,867 +0.03(+0.89%)
Dec 27, 2019 3.070 3.410 2.975 3.360 139,500 +0.27(+8.74%)
Dec 26, 2019 3.060 3.460 2.930 3.090 734,601 +0.12(+4.04%)
Dec 24, 2019 3.100 3.100 2.920 2.970 116,600 -0.12(-3.88%)
Dec 23, 2019 2.970 3.150 2.910 3.090 50,777 +0.13(+4.39%)
Dec 20, 2019 3.030 3.100 2.920 2.960 1,806,600 -0.09(-2.95%)
Dec 19, 2019 3.060 3.230 2.980 3.050 90,216 +0.02(+0.66%)
Dec 18, 2019 3.060 3.140 2.960 3.030 99,579 -0.05(-1.62%)
Dec 17, 2019 3.190 3.190 2.990 3.080 759,195 -0.12(-3.75%)
Dec 16, 2019 3.090 3.260 2.930 3.200 227,386 +0.10(+3.23%)
Dec 13, 2019 3.070 3.320 3.018 3.100 714,600 +0.07(+2.31%)
Dec 12, 2019 3.020 3.090 2.970 3.030 116,703 +0.00(+0.00%)
Dec 11, 2019 2.980 3.270 2.960 3.030 804,500 +0.00(+0.00%)
Dec 10, 2019 3.030 3.040 2.960 3.030 132,189 -0.01(-0.33%)
Dec 09, 2019 3.150 3.244 2.900 3.040 138,416 -0.14(-4.40%)
Dec 06, 2019 3.350 3.450 3.140 3.180 120,700 -0.18(-5.36%)
Dec 05, 2019 3.420 3.500 3.310 3.360 1,002,043 -0.09(-2.61%)
Dec 04, 2019 3.530 3.640 3.380 3.450 103,318 +0.03(+0.88%)
Dec 03, 2019 3.680 3.820 3.380 3.420 234,312 -0.19(-5.26%)
Dec 02, 2019 3.570 3.720 3.570 3.610 162,978 +0.10(+2.85%)
Nov 29, 2019 3.430 3.610 3.420 3.510 44,900 +0.06(+1.74%)
Nov 27, 2019 3.390 3.630 3.390 3.450 77,400 +0.00(+0.00%)
Nov 26, 2019 3.610 3.650 3.430 3.450 429,217 -0.25(-6.76%)
Nov 25, 2019 3.680 3.720 3.605 3.700 63,121 +0.23(+6.63%)
Nov 22, 2019 3.310 3.560 3.300 3.470 63,300 +0.09(+2.66%)
Nov 21, 2019 3.160 3.550 3.160 3.380 1,044,610 +0.18(+5.62%)
Nov 20, 2019 3.340 3.500 3.200 3.200 70,221 -0.27(-7.78%)
Nov 19, 2019 3.290 3.470 3.200 3.470 33,688 +0.17(+5.15%)
Nov 18, 2019 3.340 3.500 3.230 3.300 36,936 -0.10(-2.94%)
Nov 15, 2019 3.550 3.550 3.300 3.400 37,800 -0.15(-4.23%)
Nov 14, 2019 3.730 3.740 3.400 3.550 78,081 +0.05(+1.43%)
Nov 13, 2019 3.450 3.510 3.440 3.500 49,644 +0.00(+0.00%)
Nov 12, 2019 3.460 3.630 3.460 3.500 62,768 -0.07(-1.96%)
Nov 11, 2019 3.390 3.620 3.320 3.570 83,822 +0.12(+3.48%)
Nov 08, 2019 3.450 3.660 3.430 3.450 43,900 -0.07(-1.99%)
Nov 07, 2019 3.260 3.800 3.260 3.520 40,785 +0.31(+9.66%)
Nov 06, 2019 3.110 3.300 3.110 3.210 7,714 +0.05(+1.58%)
Nov 05, 2019 3.180 3.200 3.110 3.160 21,296 -0.04(-1.25%)
Nov 04, 2019 3.260 3.340 3.160 3.200 29,025 -0.10(-3.03%)
Nov 01, 2019 3.250 3.380 3.250 3.300 15,800 +0.04(+1.23%)
Oct 31, 2019 3.250 3.397 3.250 3.260 25,270 -0.15(-4.40%)
Oct 30, 2019 3.460 3.510 3.300 3.410 19,746 -0.10(-2.85%)
Oct 29, 2019 3.850 3.850 3.400 3.510 10,651 -0.29(-7.63%)
Oct 28, 2019 3.590 3.950 3.450 3.800 113,059 +0.25(+7.04%)
Oct 25, 2019 3.280 3.590 3.250 3.550 37,600 +0.08(+2.31%)
Oct 24, 2019 3.570 3.820 3.350 3.470 54,188 -0.16(-4.41%)
Oct 23, 2019 3.750 3.970 3.570 3.630 49,153 -0.05(-1.36%)
Oct 22, 2019 3.560 3.910 3.560 3.680 70,758 -0.05(-1.34%)
Oct 21, 2019 3.940 3.940 3.547 3.730 69,892 -0.12(-3.12%)
Oct 18, 2019 4.050 4.100 3.800 3.850 71,100 -0.20(-4.94%)
Oct 17, 2019 4.210 4.210 3.910 4.050 18,502 -0.20(-4.71%)
Oct 16, 2019 4.080 4.250 4.080 4.250 28,358 +0.08(+1.92%)
Oct 15, 2019 4.530 4.530 4.000 4.170 58,047 -0.36(-7.95%)
Oct 14, 2019 4.000 4.690 3.905 4.530 174,461 +0.54(+13.53%)
Oct 11, 2019 3.990 4.120 3.950 3.990 9,100 -0.04(-0.99%)
Oct 10, 2019 4.120 4.280 4.030 4.030 21,286 -0.14(-3.36%)
Oct 09, 2019 4.140 4.250 4.100 4.170 8,202 -0.04(-0.95%)
Oct 08, 2019 4.150 4.250 4.000 4.210 40,518 +0.11(+2.68%)
Oct 07, 2019 3.930 4.150 3.880 4.100 35,044 +0.13(+3.27%)
Oct 04, 2019 3.920 4.070 3.900 3.970 23,300 -0.01(-0.25%)
Oct 03, 2019 3.835 4.070 3.835 3.980 27,531 +0.20(+5.29%)
Oct 02, 2019 3.610 4.190 3.610 3.780 45,755 +0.01(+0.40%)
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.