Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.903 3.021 2.849 2.942 10,284,667 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,503,001 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,848,511 -0.15(-4.75%)
Jan 28, 2020 3.040 3.178 2.942 3.099 17,753,430 +0.11(+3.61%)
Jan 27, 2020 3.070 3.138 2.981 2.991 14,764,601 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,785,854 -0.16(-4.68%)
Jan 23, 2020 3.393 3.472 3.305 3.354 14,386,172 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.442 13,395,397 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,486,218 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,575,253 -0.39(-9.17%)
Jan 16, 2020 4.423 4.570 4.256 4.276 10,366,423 -0.11(-2.46%)
Jan 15, 2020 4.413 4.477 4.286 4.384 8,778,100 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.511 11,659,252 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.462 11,889,082 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.462 4.737 11,604,268 +0.25(+5.69%)
Jan 09, 2020 4.423 4.531 4.149 4.482 17,495,606 +0.01(+0.22%)
Jan 08, 2020 4.570 4.796 4.364 4.472 16,552,430 -0.16(-3.39%)
Jan 07, 2020 4.492 4.727 4.413 4.629 14,182,880 +0.25(+5.83%)
Jan 06, 2020 4.472 4.502 4.286 4.374 8,580,884 -0.03(-0.67%)
Jan 03, 2020 4.482 4.511 4.286 4.404 11,257,595 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,186,309 -0.43(-9.07%)
Dec 31, 2019 4.472 4.840 4.433 4.757 8,296,803 +0.22(+4.75%)
Dec 30, 2019 4.462 4.619 4.374 4.541 8,189,423 +0.07(+1.54%)
Dec 27, 2019 4.688 4.722 4.472 4.472 8,910,822 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.717 6,337,933 +0.01(+0.21%)
Dec 24, 2019 4.757 4.884 4.698 4.708 3,055,617 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,780,192 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.678 17,128,196 -0.23(-4.60%)
Dec 19, 2019 4.825 5.021 4.757 4.904 11,336,677 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.825 12,182,727 +0.18(+3.80%)
Dec 17, 2019 4.423 4.688 4.364 4.649 11,486,125 +0.21(+4.64%)
Dec 16, 2019 4.227 4.570 4.217 4.443 13,190,282 +0.31(+7.60%)
Dec 13, 2019 4.570 4.639 4.119 4.129 13,887,110 -0.39(-8.68%)
Dec 12, 2019 4.031 4.521 3.982 4.521 14,689,831 +0.54(+13.55%)
Dec 11, 2019 4.040 4.070 3.894 3.982 8,665,498 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.884 4.040 9,123,219 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.962 15,759,387 +0.20(+5.45%)
Dec 06, 2019 3.435 3.816 3.406 3.757 11,632,741 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.474 3.523 12,540,917 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.269 3.504 8,635,914 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,873 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.269 3.279 11,714,257 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,920 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.552 5,356,764 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,299,614 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.601 3.787 10,776,584 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,559,210 +0.39(+11.63%)
Nov 21, 2019 3.435 3.474 3.289 3.357 13,196,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,907,564 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,325,250 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,634,619 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.128 8,654,598 +0.19(+4.70%)
Nov 14, 2019 4.148 4.206 3.874 3.943 10,273,886 -0.17(-4.04%)
Nov 13, 2019 4.206 4.260 4.031 4.109 8,940,594 -0.11(-2.55%)
Nov 12, 2019 4.245 4.314 4.138 4.216 8,420,888 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,803,549 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,690 +0.16(+3.55%)
Nov 07, 2019 4.470 4.616 4.323 4.402 9,277,344 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,417,700 +0.00(+0.00%)
Nov 05, 2019 4.636 4.889 4.421 4.431 14,510,249 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.567 16,483,272 +0.42(+10.12%)
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.