Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.122 7.480 7.122 7.480 900 +0.33(+4.56%)
Jan 28, 2020 7.154 7.154 7.154 0 +0.00(+0.00%)
Jan 24, 2020 7.154 7.154 7.154 0 +0.14(+2.05%)
Jan 23, 2020 7.500 7.500 7.010 7.010 2,052 -0.47(-6.28%)
Jan 22, 2020 7.480 7.480 7.480 7.480 212 -0.02(-0.28%)
Jan 21, 2020 7.501 7.501 7.501 7.501 300 +0.34(+4.69%)
Jan 17, 2020 7.330 8.080 7.165 7.165 7,000 -0.13(-1.81%)
Jan 16, 2020 7.297 7.297 7.297 7.297 150 +0.33(+4.69%)
Jan 15, 2020 6.910 6.970 6.910 6.970 2,625 -0.01(-0.12%)
Jan 14, 2020 6.859 6.978 6.859 6.978 4,150 -0.26(-3.53%)
Jan 13, 2020 7.600 7.610 7.195 7.234 3,973 -0.20(-2.71%)
Jan 10, 2020 7.500 7.527 7.140 7.435 2,900 -0.18(-2.30%)
Jan 09, 2020 7.560 7.610 7.100 7.610 2,909 +0.49(+6.85%)
Jan 08, 2020 7.005 7.490 7.005 7.122 414 +0.07(+1.03%)
Jan 07, 2020 6.510 7.050 6.510 7.050 2,170 +0.32(+4.80%)
Jan 06, 2020 6.795 6.795 6.727 6.727 446 -0.57(-7.85%)
Jan 03, 2020 6.930 7.345 6.704 7.300 1,200 +0.10(+1.38%)
Jan 02, 2020 7.160 7.564 6.800 7.200 2,565 -0.17(-2.37%)
Dec 31, 2019 6.850 7.500 6.850 7.375 12,900 +0.53(+7.66%)
Dec 30, 2019 6.190 7.010 6.190 6.850 19,699 +1.80(+35.64%)
Dec 27, 2019 5.250 5.250 5.050 5.050 33,100 +0.56(+12.47%)
Dec 26, 2019 4.490 4.490 4.490 30 +0.00(+0.00%)
Dec 24, 2019 4.490 4.490 4.490 39 +0.00(+0.00%)
Dec 23, 2019 4.490 4.490 4.490 7,934 +0.00(+0.00%)
Dec 20, 2019 4.501 4.501 4.490 4.490 49,500 -0.26(-5.47%)
Dec 19, 2019 4.760 4.760 4.750 4.750 10,267 +0.00(+0.00%)
Dec 18, 2019 4.860 4.920 4.750 4.750 13,331 -0.10(-2.06%)
Dec 17, 2019 4.500 4.850 4.500 4.850 7,503 +0.35(+7.78%)
Dec 16, 2019 4.500 4.500 4.500 4.500 200 -0.01(-0.22%)
Dec 13, 2019 4.510 4.510 4.510 98 +0.00(+0.00%)
Dec 12, 2019 4.510 4.510 4.510 4.510 288 +0.00(+0.00%)
Dec 10, 2019 4.510 4.510 4.510 0 +0.18(+4.16%)
Dec 09, 2019 4.330 4.330 4.330 58 +0.00(+0.00%)
Dec 05, 2019 4.330 4.330 4.330 0 +0.00(+0.00%)
Dec 04, 2019 4.330 4.330 4.330 17 +0.00(+0.00%)
Dec 03, 2019 4.330 4.330 4.330 4.330 211 -0.58(-11.81%)
Dec 02, 2019 4.910 4.910 4.910 16 +0.00(+0.00%)
Nov 29, 2019 4.910 4.910 4.910 30 +0.00(+0.00%)
Nov 26, 2019 4.910 4.910 4.910 0 +0.00(+0.00%)
Nov 25, 2019 5.060 5.060 4.695 4.910 653 +0.00(+0.10%)
Nov 22, 2019 4.905 4.905 4.905 4 +0.00(+0.00%)
Nov 21, 2019 4.870 4.905 4.870 4.905 409 +0.06(+1.13%)
Nov 20, 2019 4.850 4.850 4.850 3 +0.00(+0.00%)
Nov 19, 2019 4.850 4.850 4.850 8 +0.00(+0.00%)
Nov 18, 2019 4.850 4.850 4.850 28 +0.00(+0.00%)
Nov 15, 2019 4.850 4.850 4.850 4.850 200 -0.21(-4.06%)
Nov 14, 2019 5.056 5.056 5.056 5.056 180 -0.14(-2.78%)
Nov 13, 2019 5.200 5.200 5.200 10 +0.00(+0.00%)
Nov 12, 2019 5.200 5.200 5.200 5.200 314 +0.04(+0.78%)
Nov 11, 2019 5.160 5.160 5.160 5.160 849 -0.06(-1.16%)
Nov 08, 2019 5.220 5.220 5.220 18 +0.00(+0.00%)
Nov 07, 2019 4.910 4.910 5.220 496 +0.31(+6.31%)
Nov 06, 2019 4.800 5.125 4.800 4.910 3,599 +0.11(+2.29%)
Nov 05, 2019 4.800 4.800 4.800 4.800 110 +0.22(+4.80%)
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.