Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.230 3.340 3.220 3.290 5,307,500 +0.06(+1.86%)
Dec 30, 2019 3.230 3.290 3.200 3.230 6,023,707 +0.00(+0.00%)
Dec 27, 2019 3.270 3.310 3.220 3.230 4,142,500 -0.04(-1.22%)
Dec 26, 2019 3.290 3.320 3.230 3.270 2,920,709 -0.02(-0.61%)
Dec 24, 2019 3.250 3.330 3.250 3.290 2,476,200 +0.04(+1.23%)
Dec 23, 2019 3.250 3.280 3.230 3.250 3,665,799 -0.01(-0.31%)
Dec 20, 2019 3.310 3.310 3.230 3.260 11,986,500 -0.07(-2.10%)
Dec 19, 2019 3.390 3.440 3.320 3.330 8,778,080 -0.06(-1.77%)
Dec 18, 2019 3.350 3.400 3.300 3.390 7,014,703 +0.04(+1.19%)
Dec 17, 2019 3.300 3.350 3.230 3.350 5,866,943 +0.05(+1.52%)
Dec 16, 2019 3.460 3.500 3.290 3.300 7,857,952 -0.13(-3.79%)
Dec 13, 2019 3.520 3.550 3.360 3.430 8,734,600 -0.09(-2.56%)
Dec 12, 2019 3.530 3.590 3.430 3.520 12,149,962 +0.00(+0.00%)
Dec 11, 2019 3.460 3.590 3.430 3.520 13,306,023 +0.11(+3.23%)
Dec 10, 2019 3.350 3.470 3.330 3.410 10,095,328 +0.09(+2.71%)
Dec 09, 2019 3.220 3.350 3.220 3.320 11,910,076 +0.09(+2.79%)
Dec 06, 2019 3.190 3.315 3.170 3.230 12,677,400 +0.06(+1.89%)
Dec 05, 2019 3.190 3.190 3.070 3.170 12,741,250 +0.02(+0.63%)
Dec 04, 2019 3.040 3.210 3.040 3.150 26,789,836 +0.14(+4.65%)
Dec 03, 2019 3.090 3.090 2.930 3.010 42,614,956 +0.12(+4.15%)
Dec 02, 2019 2.820 2.990 2.800 2.890 10,404,672 +0.13(+4.71%)
Nov 29, 2019 2.770 2.840 2.720 2.760 5,086,400 -0.02(-0.72%)
Nov 27, 2019 2.720 2.790 2.690 2.780 6,346,100 +0.08(+2.96%)
Nov 26, 2019 2.740 2.760 2.670 2.700 5,422,604 -0.01(-0.37%)
Nov 25, 2019 2.570 2.770 2.550 2.710 7,441,931 +0.15(+5.86%)
Nov 22, 2019 2.520 2.610 2.520 2.560 5,420,700 +0.08(+3.23%)
Nov 21, 2019 2.530 2.540 2.460 2.480 4,075,363 -0.01(-0.40%)
Nov 20, 2019 2.540 2.570 2.460 2.490 4,596,911 -0.06(-2.35%)
Nov 19, 2019 2.610 2.630 2.540 2.550 3,294,187 -0.03(-1.16%)
Nov 18, 2019 2.530 2.600 2.490 2.580 4,899,241 +0.03(+1.18%)
Nov 15, 2019 2.540 2.610 2.520 2.550 4,940,100 +0.02(+0.79%)
Nov 14, 2019 2.610 2.640 2.520 2.530 6,012,155 -0.11(-4.17%)
Nov 13, 2019 2.680 2.710 2.640 2.640 4,643,243 -0.06(-2.22%)
Nov 12, 2019 2.790 2.820 2.670 2.700 5,895,663 -0.09(-3.23%)
Nov 11, 2019 2.750 2.820 2.710 2.790 5,633,572 -0.01(-0.36%)
Nov 08, 2019 2.740 2.880 2.710 2.800 7,863,800 +0.03(+1.08%)
Nov 07, 2019 2.680 2.850 2.680 2.770 10,131,859 +0.15(+5.73%)
Nov 06, 2019 2.730 2.760 2.570 2.620 10,046,616 -0.14(-5.07%)
Nov 05, 2019 2.710 2.850 2.690 2.760 11,659,112 +0.05(+1.85%)
Nov 04, 2019 2.610 2.730 2.580 2.710 12,156,474 +0.16(+6.27%)
Nov 01, 2019 2.430 2.580 2.380 2.550 14,201,000 +0.19(+8.05%)
Oct 31, 2019 2.420 2.550 2.320 2.360 16,184,254 -0.31(-11.61%)
Oct 30, 2019 2.700 2.710 2.610 2.670 6,931,627 -0.05(-1.84%)
Oct 29, 2019 2.670 2.735 2.610 2.720 7,801,859 +0.04(+1.49%)
Oct 28, 2019 2.580 2.690 2.580 2.680 9,537,296 +0.12(+4.69%)
Oct 25, 2019 2.500 2.620 2.480 2.560 5,482,200 +0.06(+2.40%)
Oct 24, 2019 2.590 2.610 2.410 2.500 7,942,064 -0.08(-3.10%)
Oct 23, 2019 2.640 2.660 2.540 2.580 8,685,329 -0.05(-1.90%)
Oct 22, 2019 2.510 2.650 2.430 2.630 8,326,762 +0.13(+5.20%)
Oct 21, 2019 2.500 2.580 2.480 2.500 7,236,292 +0.04(+1.63%)
Oct 18, 2019 2.380 2.470 2.380 2.460 6,330,600 +0.06(+2.50%)
Oct 17, 2019 2.460 2.480 2.380 2.400 4,909,298 -0.01(-0.41%)
Oct 16, 2019 2.430 2.550 2.390 2.410 8,780,149 -0.04(-1.63%)
Oct 15, 2019 2.450 2.530 2.410 2.450 6,929,605 +0.00(+0.00%)
Oct 14, 2019 2.520 2.530 2.405 2.450 6,829,375 -0.05(-2.00%)
Oct 11, 2019 2.330 2.550 2.330 2.500 11,536,600 +0.21(+9.17%)
Oct 10, 2019 2.200 2.300 2.140 2.290 9,482,768 +0.14(+6.51%)
Oct 09, 2019 2.250 2.250 2.130 2.150 5,633,710 -0.07(-3.15%)
Oct 08, 2019 2.240 2.270 2.200 2.220 5,890,245 -0.05(-2.20%)
Oct 07, 2019 2.220 2.280 2.185 2.270 6,392,979 +0.05(+2.25%)
Oct 04, 2019 2.180 2.220 2.120 2.220 4,788,800 +0.06(+2.78%)
Oct 03, 2019 2.150 2.190 2.080 2.160 6,345,792 +0.01(+0.47%)
Oct 02, 2019 2.210 2.240 2.140 2.150 10,919,566 -0.08(-3.59%)
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.