Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.370 5.375 5.065 5.290 973,300 -0.10(-1.86%)
Nov 27, 2019 5.430 5.480 5.335 5.390 1,548,900 -0.02(-0.37%)
Nov 26, 2019 5.280 5.510 5.210 5.410 2,447,389 +0.15(+2.85%)
Nov 25, 2019 4.950 5.260 4.870 5.260 1,923,254 +0.38(+7.79%)
Nov 22, 2019 4.730 4.920 4.670 4.880 1,695,000 +0.21(+4.50%)
Nov 21, 2019 4.750 4.870 4.650 4.670 1,983,457 -0.04(-0.85%)
Nov 20, 2019 5.100 5.110 4.700 4.710 2,148,064 -0.40(-7.83%)
Nov 19, 2019 5.200 5.260 5.060 5.110 1,325,809 -0.14(-2.67%)
Nov 18, 2019 5.180 5.320 5.080 5.250 1,759,419 +0.08(+1.55%)
Nov 15, 2019 5.180 5.200 4.960 5.170 1,681,200 +0.03(+0.58%)
Nov 14, 2019 5.080 5.230 5.010 5.140 1,913,385 +0.07(+1.38%)
Nov 13, 2019 5.220 5.250 5.050 5.070 1,260,485 -0.20(-3.80%)
Nov 12, 2019 5.220 5.330 5.100 5.270 1,258,029 +0.02(+0.38%)
Nov 11, 2019 5.300 5.360 5.200 5.250 869,627 -0.06(-1.13%)
Nov 08, 2019 5.500 5.500 5.225 5.310 1,528,800 -0.21(-3.80%)
Nov 07, 2019 5.310 5.570 5.290 5.520 2,589,857 +0.25(+4.74%)
Nov 06, 2019 5.290 5.380 5.130 5.270 1,788,677 -0.04(-0.75%)
Nov 05, 2019 5.280 5.480 5.240 5.310 1,965,702 +0.03(+0.57%)
Nov 04, 2019 4.940 5.290 4.940 5.280 3,241,651 +0.39(+7.98%)
Nov 01, 2019 4.720 4.960 4.694 4.890 1,468,100 +0.25(+5.39%)
Oct 31, 2019 4.750 4.810 4.550 4.640 1,697,390 -0.16(-3.33%)
Oct 30, 2019 4.920 4.940 4.660 4.800 1,583,883 -0.14(-2.83%)
Oct 29, 2019 5.070 5.090 4.910 4.940 1,388,349 -0.14(-2.76%)
Oct 28, 2019 4.930 5.160 4.850 5.080 2,066,851 +0.19(+3.89%)
Oct 25, 2019 4.750 4.980 4.710 4.890 1,943,800 +0.11(+2.30%)
Oct 24, 2019 4.800 4.860 4.650 4.780 1,621,726 -0.04(-0.83%)
Oct 23, 2019 4.710 4.850 4.670 4.820 1,724,282 +0.08(+1.69%)
Oct 22, 2019 4.540 4.780 4.380 4.740 2,580,474 +0.24(+5.33%)
Oct 21, 2019 4.450 4.690 4.430 4.500 3,251,379 +0.09(+2.04%)
Oct 18, 2019 4.400 4.521 4.292 4.410 3,101,500 -0.05(-1.12%)
Oct 17, 2019 4.340 4.480 4.280 4.460 1,950,886 +0.16(+3.72%)
Oct 16, 2019 4.170 4.400 4.165 4.300 2,653,794 +0.15(+3.61%)
Oct 15, 2019 3.950 4.220 3.910 4.150 2,214,092 +0.20(+5.06%)
Oct 14, 2019 4.000 4.020 3.730 3.950 2,797,746 -0.11(-2.71%)
Oct 11, 2019 3.970 4.220 3.950 4.060 3,609,600 +0.23(+6.01%)
Oct 10, 2019 3.770 3.940 3.740 3.830 2,631,995 +0.09(+2.41%)
Oct 09, 2019 3.950 4.000 3.700 3.740 3,708,647 -0.21(-5.32%)
Oct 08, 2019 4.060 4.100 3.930 3.950 2,383,123 -0.17(-4.13%)
Oct 07, 2019 4.080 4.270 4.030 4.120 2,897,544 +0.05(+1.23%)
Oct 04, 2019 4.340 4.340 4.050 4.070 3,580,000 -0.32(-7.29%)
Oct 03, 2019 4.350 4.430 4.210 4.390 2,442,256 +0.00(+0.00%)
Oct 02, 2019 4.470 4.530 4.290 4.390 2,531,790 -0.09(-2.01%)
Oct 01, 2019 4.430 4.550 4.330 4.480 2,334,933 +0.08(+1.82%)
Sep 30, 2019 4.320 4.480 4.280 4.400 3,636,016 +0.08(+1.85%)
Sep 27, 2019 4.020 4.360 4.020 4.320 5,032,000 +0.31(+7.73%)
Sep 26, 2019 4.250 4.300 3.900 4.010 4,839,880 -0.24(-5.65%)
Sep 25, 2019 4.160 4.320 4.120 4.250 2,624,076 +0.10(+2.41%)
Sep 24, 2019 4.260 4.420 4.120 4.150 3,861,402 -0.07(-1.66%)
Sep 23, 2019 4.180 4.350 4.130 4.220 3,795,189 +0.04(+0.96%)
Sep 20, 2019 4.330 4.390 4.110 4.180 5,724,800 -0.16(-3.69%)
Sep 19, 2019 4.530 4.650 4.320 4.340 5,166,067 -0.20(-4.41%)
Sep 18, 2019 4.670 4.720 4.420 4.540 4,582,014 +0.00(+0.00%)
Sep 17, 2019 4.830 4.840 4.470 4.540 6,025,218 -0.27(-5.61%)
Sep 16, 2019 5.000 5.170 4.730 4.810 7,271,667 -0.29(-5.69%)
Sep 13, 2019 5.070 5.420 5.000 5.100 8,084,200 +0.07(+1.39%)
Sep 12, 2019 5.320 5.570 4.990 5.030 16,197,851 -2.14(-29.85%)
Sep 11, 2019 6.800 7.240 6.080 7.170 7,136,490 +0.39(+5.75%)
Sep 10, 2019 6.350 6.850 6.030 6.780 6,764,045 +0.59(+9.53%)
Sep 09, 2019 5.600 6.220 5.470 6.190 4,964,048 +0.67(+12.14%)
Sep 06, 2019 5.220 5.720 5.160 5.520 3,534,900 +0.33(+6.36%)
Sep 05, 2019 5.020 5.310 4.960 5.190 4,359,224 +0.24(+4.85%)
Sep 04, 2019 5.400 5.440 4.930 4.950 5,037,559 -0.39(-7.30%)
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.