Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.580 2.590 2.480 2.530 1,850,800 -0.09(-3.44%)
Jan 30, 2020 2.630 2.670 2.580 2.620 1,331,604 -0.05(-1.87%)
Jan 29, 2020 2.620 2.740 2.600 2.670 1,538,131 +0.06(+2.30%)
Jan 28, 2020 2.560 2.750 2.550 2.610 3,363,101 +0.06(+2.35%)
Jan 27, 2020 2.630 2.730 2.540 2.550 4,467,878 -0.14(-5.20%)
Jan 24, 2020 2.900 2.920 2.690 2.690 3,314,500 -0.18(-6.27%)
Jan 23, 2020 2.920 2.970 2.850 2.870 2,121,462 -0.05(-1.71%)
Jan 22, 2020 3.080 3.110 2.880 2.920 3,401,224 -0.13(-4.26%)
Jan 21, 2020 3.230 3.310 3.050 3.050 3,897,055 -0.19(-5.86%)
Jan 17, 2020 3.330 3.335 3.210 3.240 2,226,300 -0.05(-1.52%)
Jan 16, 2020 3.320 3.400 3.290 3.290 2,055,433 -0.02(-0.60%)
Jan 15, 2020 3.250 3.420 3.250 3.310 2,124,741 +0.04(+1.22%)
Jan 14, 2020 3.220 3.350 3.160 3.270 1,848,881 +0.04(+1.24%)
Jan 13, 2020 3.270 3.280 3.160 3.230 1,929,964 -0.02(-0.62%)
Jan 10, 2020 3.290 3.430 3.230 3.250 2,727,000 -0.01(-0.31%)
Jan 09, 2020 3.280 3.500 3.200 3.260 2,856,013 -0.02(-0.61%)
Jan 08, 2020 3.210 3.350 3.150 3.280 2,690,520 +0.06(+1.86%)
Jan 07, 2020 3.140 3.370 3.140 3.220 3,537,039 +0.08(+2.55%)
Jan 06, 2020 3.320 3.340 3.050 3.140 5,454,563 -0.19(-5.56%)
Jan 03, 2020 3.410 3.460 3.300 3.325 4,542,600 -0.12(-3.62%)
Jan 02, 2020 3.710 3.720 3.410 3.450 6,135,108 -0.19(-5.22%)
Dec 31, 2019 3.640 3.690 3.550 3.640 5,491,600 +0.06(+1.68%)
Dec 30, 2019 3.600 3.860 3.570 3.580 9,058,424 +0.04(+1.13%)
Dec 27, 2019 3.710 3.780 3.510 3.540 9,747,900 +0.04(+1.14%)
Dec 26, 2019 3.870 4.110 3.460 3.500 21,315,124 -5.25(-60.00%)
Dec 24, 2019 8.530 8.770 8.310 8.750 542,200 +0.16(+1.86%)
Dec 23, 2019 8.780 8.780 7.860 8.590 1,708,537 -0.07(-0.81%)
Dec 20, 2019 8.650 8.780 8.360 8.660 4,458,900 +0.05(+0.58%)
Dec 19, 2019 8.610 8.680 8.460 8.610 1,215,905 +0.01(+0.12%)
Dec 18, 2019 8.790 8.820 8.430 8.600 850,716 -0.18(-2.05%)
Dec 17, 2019 8.880 8.960 8.579 8.780 971,502 -0.08(-0.90%)
Dec 16, 2019 8.520 9.040 8.460 8.860 1,595,195 +0.50(+5.98%)
Dec 13, 2019 9.000 9.128 8.270 8.360 1,454,700 -0.34(-3.91%)
Dec 12, 2019 10.04 10.24 8.660 8.700 2,736,688 -1.30(-13.00%)
Dec 11, 2019 10.40 10.57 9.870 10.00 1,030,439 -0.35(-3.38%)
Dec 10, 2019 10.26 10.50 10.09 10.35 1,244,565 +0.06(+0.58%)
Dec 09, 2019 9.800 10.38 9.720 10.29 2,530,983 +0.45(+4.57%)
Dec 06, 2019 9.600 9.840 9.450 9.840 1,390,000 +0.34(+3.58%)
Dec 05, 2019 9.490 9.660 9.170 9.500 1,500,500 +0.03(+0.32%)
Dec 04, 2019 9.240 9.530 9.180 9.470 1,238,258 +0.33(+3.61%)
Dec 03, 2019 8.590 9.230 8.550 9.140 1,433,583 +0.37(+4.22%)
Dec 02, 2019 9.030 9.270 8.630 8.770 1,409,806 -0.21(-2.34%)
Nov 29, 2019 8.820 9.020 8.820 8.980 535,500 +0.07(+0.79%)
Nov 27, 2019 8.850 9.050 8.730 8.910 1,076,500 +0.30(+3.48%)
Nov 26, 2019 8.780 8.950 8.435 8.610 1,128,060 -0.17(-1.94%)
Nov 25, 2019 8.450 8.800 8.400 8.780 1,168,327 +0.33(+3.91%)
Nov 22, 2019 8.730 8.790 8.440 8.450 491,800 -0.20(-2.31%)
Nov 21, 2019 8.750 8.930 8.490 8.650 561,759 -0.04(-0.46%)
Nov 20, 2019 8.420 9.140 8.400 8.690 1,377,924 +0.29(+3.45%)
Nov 19, 2019 8.340 8.640 8.220 8.400 1,004,345 +0.08(+0.96%)
Nov 18, 2019 8.320 8.480 8.195 8.320 582,142 +0.02(+0.24%)
Nov 15, 2019 8.120 8.480 7.990 8.300 1,129,900 +0.27(+3.36%)
Nov 14, 2019 8.200 8.210 7.990 8.030 527,732 -0.22(-2.67%)
Nov 13, 2019 8.060 8.490 8.000 8.250 524,502 +0.15(+1.85%)
Nov 12, 2019 8.850 8.930 8.000 8.100 756,481 -0.79(-8.89%)
Nov 11, 2019 8.510 8.950 8.330 8.890 975,524 +0.27(+3.13%)
Nov 08, 2019 8.050 8.933 8.020 8.620 1,379,200 +0.68(+8.56%)
Nov 07, 2019 8.030 8.180 7.680 7.940 815,489 -0.02(-0.25%)
Nov 06, 2019 8.230 8.240 7.860 7.960 714,669 -0.28(-3.40%)
Nov 05, 2019 8.260 8.360 8.110 8.240 803,509 +0.04(+0.49%)
Nov 04, 2019 8.510 8.570 8.190 8.200 539,316 -0.23(-2.73%)
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.