Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2020 5.600 5.600 5.600 0 -0.05(-0.88%)
Jan 02, 2020 5.640 5.680 5.470 5.650 19,860,798 +0.01(+0.18%)
Dec 31, 2019 5.640 5.640 5.490 5.640 9,226,300 -0.06(-1.05%)
Dec 30, 2019 5.700 5.760 5.660 5.700 3,177,973 +0.02(+0.35%)
Dec 27, 2019 5.780 5.795 5.635 5.680 2,215,700 -0.11(-1.90%)
Dec 26, 2019 5.750 5.800 5.710 5.790 2,180,957 +0.04(+0.70%)
Dec 24, 2019 5.820 5.820 5.740 5.750 828,600 -0.03(-0.52%)
Dec 23, 2019 5.690 5.800 5.660 5.780 5,859,426 +0.14(+2.48%)
Dec 20, 2019 5.700 5.750 5.590 5.640 18,143,000 -0.03(-0.53%)
Dec 19, 2019 5.460 5.700 5.430 5.670 15,833,589 +0.22(+4.04%)
Dec 18, 2019 5.330 5.470 5.270 5.450 20,260,345 +0.13(+2.44%)
Dec 17, 2019 5.460 5.530 5.320 5.320 4,511,212 -0.25(-4.49%)
Dec 16, 2019 5.300 5.610 5.300 5.570 10,488,588 +0.27(+5.09%)
Dec 13, 2019 5.180 5.390 5.120 5.300 10,947,800 +0.18(+3.52%)
Dec 12, 2019 4.930 5.160 4.930 5.120 3,333,492 +0.15(+3.02%)
Dec 11, 2019 4.890 4.970 4.860 4.970 2,581,556 +0.08(+1.64%)
Dec 10, 2019 4.860 4.905 4.740 4.890 10,197,559 +0.07(+1.45%)
Dec 09, 2019 4.920 4.920 4.790 4.820 5,361,364 -0.08(-1.63%)
Dec 06, 2019 4.840 4.900 4.805 4.900 3,027,100 +0.07(+1.45%)
Dec 05, 2019 4.800 4.850 4.760 4.830 3,838,241 +0.05(+1.05%)
Dec 04, 2019 4.760 4.830 4.740 4.780 5,912,577 +0.01(+0.21%)
Dec 03, 2019 4.630 4.780 4.560 4.770 15,784,227 +0.12(+2.58%)
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.