Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 4.161 4.241 4.130 4.170 23,100 -0.01(-0.24%)
Oct 31, 2019 4.170 4.180 4.120 4.180 73,306 -0.07(-1.65%)
Oct 30, 2019 4.250 4.305 4.150 4.250 96,019 +0.02(+0.47%)
Oct 29, 2019 4.250 4.300 4.180 4.230 30,802 -0.05(-1.17%)
Oct 28, 2019 4.250 4.350 4.241 4.280 20,865 -0.04(-0.93%)
Oct 25, 2019 4.290 4.350 4.290 4.320 18,400 -0.02(-0.46%)
Oct 24, 2019 4.240 4.370 4.240 4.340 33,702 +0.08(+1.88%)
Oct 23, 2019 4.200 4.280 4.140 4.260 66,929 +0.01(+0.24%)
Oct 22, 2019 4.380 4.415 4.210 4.250 14,710 -0.08(-1.85%)
Oct 21, 2019 4.300 4.350 4.140 4.330 80,508 +0.04(+0.93%)
Oct 18, 2019 4.460 4.470 4.215 4.290 57,900 -0.17(-3.81%)
Oct 17, 2019 4.470 4.500 4.311 4.460 32,668 -0.01(-0.22%)
Oct 16, 2019 4.410 4.570 4.410 4.470 107,733 +0.06(+1.36%)
Oct 15, 2019 4.270 4.570 4.270 4.410 65,112 +0.11(+2.56%)
Oct 14, 2019 4.230 4.300 4.140 4.300 106,890 +0.07(+1.65%)
Oct 11, 2019 4.240 4.340 4.180 4.230 118,000 +0.08(+1.93%)
Oct 10, 2019 4.110 4.270 4.020 4.150 112,707 -0.03(-0.72%)
Oct 09, 2019 4.340 4.430 4.030 4.180 140,888 -0.17(-3.91%)
Oct 08, 2019 4.580 4.580 4.230 4.350 291,255 -0.23(-5.02%)
Oct 07, 2019 4.560 4.580 4.400 4.580 92,997 +0.06(+1.33%)
Oct 04, 2019 4.600 4.630 4.410 4.520 104,700 -0.09(-1.95%)
Oct 03, 2019 4.570 4.670 4.390 4.610 105,417 +0.04(+0.88%)
Oct 02, 2019 4.540 4.840 4.320 4.570 198,224 +0.05(+1.11%)
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.