Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.960 6.371 5.840 5.840 131,000 -0.20(-3.31%)
Jan 30, 2020 6.080 6.490 5.930 6.040 120,605 -0.06(-0.98%)
Jan 29, 2020 6.700 6.750 5.920 6.100 158,665 -0.63(-9.36%)
Jan 28, 2020 7.620 7.700 6.350 6.730 384,179 -0.87(-11.45%)
Jan 27, 2020 7.290 7.690 7.210 7.600 128,145 +0.21(+2.84%)
Jan 24, 2020 7.510 7.850 7.320 7.390 120,800 -0.12(-1.60%)
Jan 23, 2020 7.730 7.730 7.210 7.510 123,472 -0.19(-2.47%)
Jan 22, 2020 7.930 7.940 7.503 7.700 140,947 -0.19(-2.41%)
Jan 21, 2020 7.930 8.000 7.710 7.890 171,969 +0.03(+0.38%)
Jan 17, 2020 7.710 7.980 7.440 7.860 137,700 +0.20(+2.61%)
Jan 16, 2020 7.100 7.836 7.100 7.660 130,347 +0.55(+7.74%)
Jan 15, 2020 7.660 8.750 6.970 7.110 198,964 -0.44(-5.83%)
Jan 14, 2020 7.090 7.589 7.050 7.550 131,471 +0.60(+8.63%)
Jan 13, 2020 6.480 7.080 6.470 6.950 136,344 +0.47(+7.25%)
Jan 10, 2020 6.290 6.600 6.290 6.480 134,900 +0.24(+3.85%)
Jan 09, 2020 6.000 6.390 5.834 6.240 210,723 +0.23(+3.83%)
Jan 08, 2020 5.930 6.170 5.880 6.010 140,899 +0.01(+0.17%)
Jan 07, 2020 6.010 6.120 5.588 6.000 156,411 +0.00(+0.00%)
Jan 06, 2020 6.070 6.171 5.760 6.000 164,687 -0.10(-1.64%)
Jan 03, 2020 6.130 6.283 5.800 6.100 161,600 -0.03(-0.49%)
Jan 02, 2020 5.880 6.595 5.820 6.130 134,000 +0.33(+5.69%)
Dec 31, 2019 5.540 5.850 5.400 5.800 191,600 +0.30(+5.45%)
Dec 30, 2019 5.500 5.750 5.310 5.500 165,049 +0.00(+0.00%)
Dec 27, 2019 5.430 5.811 5.300 5.500 168,700 +0.05(+0.92%)
Dec 26, 2019 5.450 5.540 5.100 5.450 168,401 -0.05(-0.91%)
Dec 24, 2019 5.260 5.800 5.260 5.500 107,900 +0.20(+3.77%)
Dec 23, 2019 5.270 5.500 5.000 5.300 199,346 +0.00(+0.00%)
Dec 20, 2019 5.560 5.650 5.010 5.300 181,500 -0.19(-3.46%)
Dec 19, 2019 5.600 6.800 4.790 5.490 381,568 -0.14(-2.49%)
Dec 18, 2019 7.150 7.150 5.420 5.630 290,181 -1.47(-20.70%)
Dec 17, 2019 7.500 7.570 6.830 7.100 149,243 -0.30(-4.05%)
Dec 16, 2019 7.200 8.150 7.200 7.400 165,450 +0.30(+4.23%)
Dec 13, 2019 7.720 7.900 7.100 7.100 179,800 -0.79(-10.01%)
Dec 12, 2019 8.790 9.000 7.680 7.890 228,387 -0.71(-8.26%)
Dec 11, 2019 7.730 8.930 7.600 8.600 184,107 +0.82(+10.54%)
Dec 10, 2019 8.110 8.260 7.500 7.780 145,380 -0.49(-5.93%)
Dec 09, 2019 6.180 8.500 6.180 8.270 479,525 +2.06(+33.17%)
Dec 06, 2019 6.190 6.320 5.640 6.210 127,200 +0.02(+0.32%)
Dec 05, 2019 6.290 6.580 6.130 6.190 179,524 -0.09(-1.43%)
Dec 04, 2019 5.870 6.290 5.820 6.280 146,467 +0.68(+12.14%)
Dec 03, 2019 5.420 6.410 5.210 5.600 217,142 +0.19(+3.51%)
Dec 02, 2019 4.590 5.490 4.590 5.410 278,935 +0.78(+16.85%)
Nov 29, 2019 4.590 4.700 4.590 4.630 21,400 +0.04(+0.87%)
Nov 27, 2019 4.560 4.614 4.450 4.590 21,100 +0.05(+1.10%)
Nov 26, 2019 4.510 4.660 4.500 4.540 56,621 +0.06(+1.34%)
Nov 25, 2019 4.430 4.540 4.380 4.480 55,195 +0.05(+1.13%)
Nov 22, 2019 4.420 4.490 4.330 4.430 56,100 +0.03(+0.68%)
Nov 21, 2019 4.290 4.500 4.260 4.400 100,032 +0.10(+2.33%)
Nov 20, 2019 4.170 4.300 4.100 4.300 53,121 +0.10(+2.38%)
Nov 19, 2019 4.170 4.245 4.020 4.200 98,474 +0.06(+1.45%)
Nov 18, 2019 4.080 4.190 4.012 4.140 130,560 +0.03(+0.73%)
Nov 15, 2019 4.060 4.190 3.780 4.110 93,100 +0.02(+0.49%)
Nov 14, 2019 4.140 4.190 4.050 4.090 109,334 -0.06(-1.45%)
Nov 13, 2019 4.370 4.400 3.900 4.150 178,755 -0.25(-5.68%)
Nov 12, 2019 4.340 4.570 4.340 4.400 222,394 +0.03(+0.69%)
Nov 11, 2019 4.300 4.370 4.250 4.370 96,587 +0.07(+1.63%)
Nov 08, 2019 4.400 4.490 4.200 4.300 115,500 -0.18(-4.02%)
Nov 07, 2019 4.570 4.700 4.390 4.480 100,910 -0.07(-1.54%)
Nov 06, 2019 4.170 4.840 4.170 4.550 204,530 +0.33(+7.82%)
Nov 05, 2019 4.200 4.220 4.150 4.220 9,470 +0.01(+0.24%)
Nov 04, 2019 4.170 4.250 4.137 4.210 46,371 +0.04(+0.96%)
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.