Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.788 5.880 5.668 5.696 1,215,442 -0.15(-2.52%)
Jan 30, 2020 5.916 6.017 5.742 5.843 1,618,508 -0.14(-2.30%)
Jan 29, 2020 5.935 5.999 5.907 5.981 1,056,546 +0.05(+0.77%)
Jan 28, 2020 5.971 6.027 5.870 5.935 1,415,647 +0.01(+0.16%)
Jan 27, 2020 5.880 5.953 5.797 5.925 1,232,955 -0.05(-0.77%)
Jan 24, 2020 6.082 6.109 5.847 5.971 1,702,665 -0.09(-1.52%)
Jan 23, 2020 5.971 6.128 5.852 6.063 1,339,189 +0.07(+1.23%)
Jan 22, 2020 5.925 6.100 5.925 5.990 1,393,869 +0.08(+1.40%)
Jan 21, 2020 5.962 6.008 5.806 5.907 1,462,585 -0.06(-1.08%)
Jan 17, 2020 5.981 6.054 5.751 5.971 2,138,835 +0.01(+0.15%)
Jan 16, 2020 5.870 6.063 5.870 5.962 2,252,396 +0.08(+1.41%)
Jan 15, 2020 5.880 5.962 5.815 5.880 1,886,937 +0.00(+0.00%)
Jan 14, 2020 5.760 5.944 5.714 5.880 1,632,425 +0.09(+1.59%)
Jan 13, 2020 5.751 5.861 5.530 5.788 1,909,779 +0.00(+0.00%)
Jan 10, 2020 5.999 6.045 5.751 5.788 2,946,300 -0.23(-3.82%)
Jan 09, 2020 6.229 6.321 5.990 6.017 3,198,394 -0.24(-3.82%)
Jan 08, 2020 6.789 6.817 6.247 6.256 3,387,023 -0.58(-8.47%)
Jan 07, 2020 7.037 7.166 6.826 6.835 1,804,100 -0.11(-1.59%)
Jan 06, 2020 6.844 7.055 6.844 6.945 2,103,747 +0.10(+1.48%)
Jan 03, 2020 6.927 7.083 6.826 6.844 1,774,289 -0.11(-1.59%)
Jan 02, 2020 7.359 7.432 6.826 6.954 2,253,288 -0.33(-4.54%)
Dec 31, 2019 7.083 7.359 7.028 7.285 1,532,311 +0.15(+2.06%)
Dec 30, 2019 7.147 7.212 7.074 7.138 1,185,431 -0.01(-0.13%)
Dec 27, 2019 7.120 7.258 7.120 7.147 958,007 +0.00(+0.00%)
Dec 26, 2019 7.138 7.221 7.055 7.147 811,005 +0.01(+0.13%)
Dec 24, 2019 7.157 7.230 7.106 7.138 646,581 +0.01(+0.13%)
Dec 23, 2019 7.221 7.267 6.881 7.129 2,181,985 -0.06(-0.89%)
Dec 20, 2019 7.395 7.487 7.129 7.193 3,190,891 -0.20(-2.73%)
Dec 19, 2019 7.579 7.634 7.359 7.395 1,054,741 -0.18(-2.42%)
Dec 18, 2019 7.561 7.680 7.533 7.579 891,651 -0.03(-0.36%)
Dec 17, 2019 7.368 7.634 7.340 7.607 1,196,600 +0.22(+2.99%)
Dec 16, 2019 7.846 7.901 7.239 7.386 2,194,584 -0.40(-5.19%)
Dec 13, 2019 7.754 8.061 7.754 7.790 1,494,975 +0.05(+0.59%)
Dec 12, 2019 7.809 7.821 7.472 7.744 1,894,445 -0.01(-0.18%)
Dec 11, 2019 7.826 7.860 7.724 7.758 1,208,847 -0.07(-0.86%)
Dec 10, 2019 7.784 7.826 7.657 7.826 1,183,704 +0.12(+1.54%)
Dec 09, 2019 7.530 7.784 7.530 7.708 1,282,788 +0.14(+1.90%)
Dec 06, 2019 7.809 7.851 7.534 7.564 1,465,466 -0.24(-3.03%)
Dec 05, 2019 7.691 8.020 7.691 7.800 863,407 +0.14(+1.88%)
Dec 04, 2019 7.437 7.674 7.437 7.657 927,527 +0.28(+3.78%)
Dec 03, 2019 7.395 7.471 7.293 7.378 851,333 -0.13(-1.69%)
Dec 02, 2019 7.572 7.750 7.492 7.505 1,348,950 -0.30(-3.90%)
Nov 29, 2019 7.927 7.978 7.733 7.809 610,443 -0.20(-2.53%)
Nov 27, 2019 8.037 8.202 7.978 8.012 1,622,722 -0.08(-0.94%)
Nov 26, 2019 7.775 8.139 7.691 8.088 2,846,741 +0.35(+4.59%)
Nov 25, 2019 7.378 7.750 7.369 7.733 2,077,625 +0.39(+5.29%)
Nov 22, 2019 7.243 7.395 7.175 7.344 1,063,040 +0.13(+1.76%)
Nov 21, 2019 7.099 7.234 7.057 7.217 1,093,128 +0.08(+1.07%)
Nov 20, 2019 7.175 7.226 7.048 7.141 1,390,719 -0.02(-0.24%)
Nov 19, 2019 7.023 7.192 6.964 7.158 1,445,297 +0.15(+2.17%)
Nov 18, 2019 7.099 7.099 6.955 7.006 1,782,304 -0.08(-1.19%)
Nov 15, 2019 6.998 7.099 6.888 7.091 2,258,842 +0.09(+1.33%)
Nov 14, 2019 7.099 7.158 6.972 6.998 2,720,482 -0.06(-0.84%)
Nov 13, 2019 6.567 7.133 6.457 7.057 8,675,909 +0.53(+8.16%)
Nov 12, 2019 6.465 6.592 6.398 6.524 2,350,338 -0.01(-0.13%)
Nov 11, 2019 6.676 6.691 6.516 6.533 1,237,140 -0.19(-2.77%)
Nov 08, 2019 6.584 6.736 6.499 6.719 1,084,575 +0.14(+2.05%)
Nov 07, 2019 6.710 6.753 6.491 6.584 1,551,634 -0.07(-1.02%)
Nov 06, 2019 6.820 6.837 6.617 6.651 1,417,468 -0.14(-2.11%)
Nov 05, 2019 6.829 6.846 6.769 6.795 2,046,325 +0.03(+0.50%)
Nov 04, 2019 6.702 6.803 6.651 6.761 2,021,051 +0.07(+1.01%)
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.