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 10,488,589 +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%)
Dec 02, 2019 4.580 4.680 4.520 4.650 5,081,595 +0.06(+1.31%)
Nov 29, 2019 4.580 4.641 4.540 4.590 3,048,200 +0.11(+2.46%)
Nov 27, 2019 4.440 4.500 4.370 4.480 2,795,200 +0.02(+0.45%)
Nov 26, 2019 4.410 4.490 4.280 4.460 10,308,080 +0.04(+0.90%)
Nov 25, 2019 4.430 4.450 4.380 4.420 2,432,595 -0.02(-0.45%)
Nov 22, 2019 4.410 4.485 4.380 4.440 4,932,700 +0.03(+0.68%)
Nov 21, 2019 4.350 4.430 4.325 4.410 8,205,068 +0.09(+2.08%)
Nov 20, 2019 4.340 4.370 4.280 4.320 3,482,961 -0.02(-0.46%)
Nov 19, 2019 4.300 4.360 4.220 4.340 8,472,092 +0.05(+1.17%)
Nov 18, 2019 4.430 4.450 4.270 4.290 13,370,580 -0.16(-3.60%)
Nov 15, 2019 4.470 4.540 4.400 4.450 8,366,300 +0.02(+0.45%)
Nov 14, 2019 4.500 4.550 4.410 4.430 10,207,638 -0.05(-1.12%)
Nov 13, 2019 4.500 4.550 4.400 4.480 6,832,125 -0.04(-0.88%)
Nov 12, 2019 4.690 4.690 4.500 4.520 4,868,772 -0.17(-3.62%)
Nov 11, 2019 4.620 4.700 4.610 4.690 4,262,422 +0.05(+1.08%)
Nov 08, 2019 4.710 4.790 4.590 4.640 7,886,600 -0.12(-2.52%)
Nov 07, 2019 4.600 4.780 4.580 4.760 11,348,461 +0.44(+10.19%)
Nov 06, 2019 4.170 4.400 4.170 4.320 10,598,568 +0.13(+3.10%)
Nov 05, 2019 4.210 4.230 4.140 4.190 4,604,020 -0.04(-0.95%)
Nov 04, 2019 4.410 4.440 4.200 4.230 6,959,681 -0.12(-2.76%)
Nov 01, 2019 4.340 4.480 4.270 4.350 7,869,800 +0.06(+1.40%)
Oct 31, 2019 4.330 4.340 4.160 4.290 5,688,040 +0.03(+0.70%)
Oct 30, 2019 4.170 4.270 4.120 4.260 3,746,603 +0.13(+3.15%)
Oct 29, 2019 4.250 4.250 4.100 4.130 3,762,892 -0.12(-2.82%)
Oct 28, 2019 4.250 4.360 4.210 4.250 5,102,277 -0.04(-0.93%)
Oct 25, 2019 4.100 4.310 4.100 4.290 6,039,800 +0.19(+4.63%)
Oct 24, 2019 4.240 4.240 4.090 4.100 3,116,262 -0.14(-3.30%)
Oct 23, 2019 4.320 4.330 4.130 4.240 6,604,441 -0.04(-0.93%)
Oct 22, 2019 4.170 4.330 4.150 4.280 3,432,455 +0.10(+2.39%)
Oct 21, 2019 4.180 4.240 4.100 4.180 3,207,405 -0.01(-0.24%)
Oct 18, 2019 4.230 4.260 4.140 4.190 1,520,200 +0.02(+0.48%)
Oct 17, 2019 4.150 4.250 4.140 4.170 4,213,727 +0.04(+0.97%)
Oct 16, 2019 4.150 4.160 4.060 4.130 2,605,362 -0.01(-0.24%)
Oct 15, 2019 4.130 4.220 4.075 4.140 8,547,827 -0.01(-0.24%)
Oct 14, 2019 4.190 4.230 4.125 4.150 2,323,345 -0.04(-0.95%)
Oct 11, 2019 4.280 4.280 4.170 4.190 6,602,900 -0.03(-0.71%)
Oct 10, 2019 4.210 4.240 4.140 4.220 6,109,996 -0.01(-0.24%)
Oct 09, 2019 4.280 4.330 4.160 4.230 4,998,856 -0.05(-1.17%)
Oct 08, 2019 4.380 4.390 4.220 4.280 7,738,252 -0.11(-2.51%)
Oct 07, 2019 4.460 4.530 4.350 4.390 5,599,939 -0.11(-2.44%)
Oct 04, 2019 4.360 4.510 4.300 4.500 3,766,200 +0.18(+4.17%)
Oct 03, 2019 4.230 4.365 4.120 4.320 9,464,472 +0.10(+2.37%)
Oct 02, 2019 4.270 4.270 4.150 4.220 5,752,573 -0.10(-2.31%)
Oct 01, 2019 4.390 4.415 4.290 4.320 5,756,804 -0.08(-1.82%)
Sep 30, 2019 4.530 4.560 4.330 4.400 8,244,197 -0.16(-3.51%)
Sep 27, 2019 4.550 4.570 4.420 4.560 6,188,300 +0.00(+0.00%)
Sep 26, 2019 4.560 4.620 4.490 4.560 4,404,567 +0.01(+0.22%)
Sep 25, 2019 4.590 4.640 4.490 4.550 4,493,797 -0.06(-1.30%)
Sep 24, 2019 4.620 4.650 4.520 4.610 9,257,855 +0.00(+0.00%)
Sep 23, 2019 4.620 4.680 4.480 4.610 5,192,172 -0.04(-0.86%)
Sep 20, 2019 4.680 4.730 4.620 4.650 12,498,900 -0.08(-1.69%)
Sep 19, 2019 4.780 4.830 4.640 4.730 3,784,337 -0.04(-0.84%)
Sep 18, 2019 4.820 4.880 4.670 4.770 10,854,095 -0.01(-0.21%)
Sep 17, 2019 4.700 4.795 4.650 4.780 5,437,086 +0.08(+1.70%)
Sep 16, 2019 4.540 4.700 4.495 4.700 7,458,984 +0.12(+2.62%)
Sep 13, 2019 4.600 4.660 4.480 4.580 9,854,100 -0.01(-0.22%)
Sep 12, 2019 4.550 4.620 4.500 4.590 13,244,706 +0.09(+2.00%)
Sep 11, 2019 4.250 4.510 4.220 4.500 11,358,205 +0.27(+6.38%)
Sep 10, 2019 4.280 4.280 4.160 4.230 5,608,835 -0.07(-1.63%)
Sep 09, 2019 4.290 4.320 4.210 4.300 5,340,114 +0.02(+0.47%)
Sep 06, 2019 4.290 4.310 4.230 4.280 4,575,200 +0.01(+0.23%)
Sep 05, 2019 4.250 4.300 4.200 4.270 11,087,528 +0.03(+0.71%)
Sep 04, 2019 4.250 4.270 4.180 4.240 3,449,112 +0.05(+1.19%)
Sep 03, 2019 4.290 4.350 4.110 4.190 8,930,252 -0.16(-3.68%)
Aug 30, 2019 4.300 4.350 4.230 4.350 5,204,700 +0.06(+1.40%)
Aug 29, 2019 4.280 4.320 4.190 4.290 8,102,700 +0.03(+0.70%)
Aug 28, 2019 4.100 4.270 4.050 4.260 6,484,661 +0.14(+3.40%)
Aug 27, 2019 3.960 4.130 3.950 4.120 11,708,444 +0.19(+4.83%)
Aug 26, 2019 3.930 3.980 3.850 3.930 5,798,556 +0.00(+0.00%)
Aug 23, 2019 4.000 4.035 3.900 3.930 8,528,300 -0.08(-2.00%)
Aug 22, 2019 4.090 4.120 4.000 4.010 4,391,790 -0.10(-2.43%)
Aug 21, 2019 4.130 4.160 4.080 4.110 4,725,556 +0.03(+0.74%)
Aug 20, 2019 4.140 4.160 4.050 4.080 4,387,931 -0.10(-2.39%)
Aug 19, 2019 4.180 4.285 4.150 4.180 4,700,099 +0.02(+0.48%)
Aug 16, 2019 4.250 4.290 4.130 4.160 5,578,800 -0.08(-1.89%)
Aug 15, 2019 4.230 4.360 4.195 4.240 14,532,859 +0.06(+1.44%)
Aug 14, 2019 4.240 4.280 4.130 4.180 6,046,645 -0.17(-3.91%)
Aug 13, 2019 4.270 4.360 4.210 4.350 5,771,108 +0.11(+2.59%)
Aug 12, 2019 4.300 4.340 4.200 4.240 3,744,506 -0.16(-3.64%)
Aug 09, 2019 4.420 4.470 4.310 4.400 5,095,400 +0.00(+0.00%)
Aug 08, 2019 4.350 4.450 4.300 4.400 8,206,234 +0.06(+1.38%)
Aug 07, 2019 4.350 4.370 4.200 4.340 10,687,619 -0.06(-1.36%)
Aug 06, 2019 4.280 4.420 4.240 4.400 7,216,097 +0.12(+2.80%)
Aug 05, 2019 4.270 4.300 4.170 4.280 8,356,487 -0.06(-1.38%)
Aug 02, 2019 4.330 4.380 4.200 4.340 8,923,400 +0.01(+0.23%)
Aug 01, 2019 4.290 4.440 4.220 4.330 13,935,909 +0.08(+1.88%)
Jul 31, 2019 4.120 4.290 4.120 4.250 15,086,052 +0.12(+2.91%)
Jul 30, 2019 3.960 4.167 3.930 4.130 6,452,424 +0.16(+4.03%)
Jul 29, 2019 4.040 4.055 3.960 3.970 8,095,454 -0.08(-1.98%)
Jul 26, 2019 3.860 4.080 3.860 4.050 12,078,900 +0.21(+5.47%)
Jul 25, 2019 3.840 3.880 3.800 3.840 5,410,135 +0.00(+0.00%)
Jul 24, 2019 3.860 3.885 3.820 3.840 2,509,460 -0.02(-0.52%)
Jul 23, 2019 3.920 3.930 3.840 3.860 8,455,916 -0.06(-1.53%)
Jul 22, 2019 3.990 4.010 3.900 3.920 6,742,309 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.920 3.970 5,515,300 +0.02(+0.51%)
Jul 18, 2019 3.950 3.980 3.890 3.950 10,896,128 +0.00(+0.00%)
Jul 17, 2019 3.910 4.010 3.890 3.950 5,408,554 +0.03(+0.77%)
Jul 16, 2019 3.890 4.000 3.870 3.920 24,477,575 +0.04(+1.03%)
Jul 15, 2019 3.890 3.920 3.810 3.880 5,492,076 -0.01(-0.26%)
Jul 12, 2019 3.950 3.970 3.845 3.890 9,680,600 -0.04(-1.02%)
Jul 11, 2019 4.090 4.090 3.910 3.930 11,252,760 -0.17(-4.15%)
Jul 10, 2019 3.920 4.100 3.911 4.100 8,633,048 +0.18(+4.59%)
Jul 09, 2019 3.970 3.980 3.870 3.920 5,521,836 -0.06(-1.51%)
Jul 08, 2019 4.020 4.040 3.940 3.980 7,597,609 -0.06(-1.49%)
Jul 05, 2019 3.860 4.080 3.820 4.040 11,355,600 +0.14(+3.59%)
Jul 03, 2019 3.900 3.940 3.850 3.900 6,254,500 +0.00(+0.00%)
Jul 02, 2019 3.890 3.930 3.840 3.900 3,161,007 +0.00(+0.00%)
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.