Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.201 5.239 5.151 5.168 745,303 -0.13(-2.52%)
Nov 27, 2019 5.218 5.309 5.151 5.301 961,515 +0.09(+1.76%)
Nov 26, 2019 5.393 5.393 5.209 5.209 1,030,368 -0.20(-3.70%)
Nov 25, 2019 5.260 5.422 5.210 5.410 1,217,277 +0.11(+2.04%)
Nov 22, 2019 5.301 5.376 5.205 5.301 924,968 +0.02(+0.32%)
Nov 21, 2019 5.226 5.335 5.168 5.285 1,152,046 +0.12(+2.26%)
Nov 20, 2019 4.985 5.240 4.893 5.168 1,964,503 +0.19(+3.85%)
Nov 19, 2019 5.101 5.135 4.947 4.976 1,925,734 -0.12(-2.29%)
Nov 18, 2019 5.276 5.293 5.076 5.093 1,246,018 -0.23(-4.38%)
Nov 15, 2019 5.326 5.476 5.310 5.326 1,532,617 +0.03(+0.63%)
Nov 14, 2019 5.426 5.451 5.235 5.293 1,443,454 -0.13(-2.46%)
Nov 13, 2019 5.276 5.468 5.218 5.426 1,462,470 +0.10(+1.88%)
Nov 12, 2019 5.335 5.401 5.285 5.326 1,785,463 -0.01(-0.16%)
Nov 11, 2019 5.351 5.418 5.243 5.335 1,829,182 -0.08(-1.54%)
Nov 08, 2019 5.443 5.485 5.201 5.418 1,906,443 -0.14(-2.55%)
Nov 07, 2019 5.476 5.668 5.460 5.560 2,144,888 +0.18(+3.25%)
Nov 06, 2019 5.593 5.685 5.376 5.385 1,364,161 -0.23(-4.15%)
Nov 05, 2019 5.460 5.643 5.460 5.618 3,368,464 +0.19(+3.53%)
Nov 04, 2019 5.301 5.518 5.301 5.426 2,527,996 +0.18(+3.50%)
Nov 01, 2019 5.076 5.243 5.035 5.243 1,881,369 +0.22(+4.31%)
Oct 31, 2019 5.035 5.051 4.830 5.026 1,554,107 -0.01(-0.17%)
Oct 30, 2019 5.310 5.326 5.005 5.035 1,554,116 -0.27(-5.03%)
Oct 29, 2019 5.077 5.339 5.035 5.301 2,467,140 +0.17(+3.41%)
Oct 28, 2019 5.368 5.385 5.093 5.127 1,452,782 -0.16(-2.99%)
Oct 25, 2019 5.168 5.301 5.143 5.285 1,059,799 +0.10(+1.93%)
Oct 24, 2019 5.410 5.451 5.152 5.185 1,270,766 -0.15(-2.81%)
Oct 23, 2019 5.201 5.351 5.127 5.335 1,387,881 +0.09(+1.75%)
Oct 22, 2019 5.143 5.318 5.114 5.243 1,611,021 +0.12(+2.27%)
Oct 21, 2019 5.060 5.176 5.060 5.127 1,060,262 +0.02(+0.33%)
Oct 18, 2019 5.276 5.314 5.110 5.110 1,525,655 -0.14(-2.69%)
Oct 17, 2019 5.393 5.393 5.218 5.251 1,776,110 -0.14(-2.62%)
Oct 16, 2019 5.543 5.622 5.385 5.393 990,686 -0.17(-3.14%)
Oct 15, 2019 5.501 5.638 5.426 5.568 1,306,563 +0.11(+1.98%)
Oct 14, 2019 5.434 5.582 5.376 5.459 773,921 -0.07(-1.35%)
Oct 11, 2019 5.551 5.626 5.493 5.534 1,491,169 +0.08(+1.53%)
Oct 10, 2019 5.401 5.468 5.360 5.451 1,105,885 +0.07(+1.39%)
Oct 09, 2019 5.509 5.526 5.335 5.376 1,191,142 -0.04(-0.77%)
Oct 08, 2019 5.534 5.593 5.410 5.418 1,408,150 -0.21(-3.70%)
Oct 07, 2019 5.717 5.792 5.626 5.626 1,232,464 -0.10(-1.74%)
Oct 04, 2019 5.784 5.855 5.634 5.726 1,001,402 -0.03(-0.58%)
Oct 03, 2019 5.676 5.842 5.609 5.759 1,897,003 -0.01(-0.14%)
Oct 02, 2019 5.867 5.950 5.742 5.767 1,833,667 -0.15(-2.53%)
Oct 01, 2019 6.233 6.233 5.917 5.917 1,824,226 -0.27(-4.44%)
Sep 30, 2019 6.292 6.333 6.150 6.192 1,538,681 -0.17(-2.75%)
Sep 27, 2019 6.200 6.458 6.125 6.367 1,923,861 +0.11(+1.73%)
Sep 26, 2019 6.450 6.466 6.246 6.258 1,871,461 -0.26(-3.95%)
Sep 25, 2019 6.341 6.549 6.258 6.516 1,234,169 +0.07(+1.03%)
Sep 24, 2019 6.624 6.674 6.425 6.450 1,415,484 -0.25(-3.72%)
Sep 23, 2019 6.674 6.790 6.666 6.699 1,067,149 -0.06(-0.86%)
Sep 20, 2019 6.699 6.774 6.666 6.757 1,459,102 +0.09(+1.37%)
Sep 19, 2019 6.657 6.765 6.632 6.666 1,256,078 +0.07(+1.01%)
Sep 18, 2019 6.541 6.641 6.441 6.599 1,187,353 -0.04(-0.63%)
Sep 17, 2019 6.857 6.882 6.566 6.641 2,070,392 -0.24(-3.50%)
Sep 16, 2019 6.666 7.006 6.466 6.882 3,432,862 +0.79(+12.96%)
Sep 13, 2019 6.142 6.217 5.984 6.092 1,426,495 +0.02(+0.27%)
Sep 12, 2019 5.893 6.125 5.751 6.076 1,511,253 +0.06(+0.97%)
Sep 11, 2019 6.017 6.175 5.876 6.017 2,177,327 +0.03(+0.56%)
Sep 10, 2019 5.918 6.192 5.909 5.984 1,736,282 +0.07(+1.12%)
Sep 09, 2019 5.851 6.125 5.851 5.918 1,754,208 +0.13(+2.30%)
Sep 06, 2019 5.660 5.855 5.635 5.785 1,220,390 +0.06(+1.02%)
Sep 05, 2019 5.660 5.835 5.660 5.726 1,396,228 +0.09(+1.62%)
Sep 04, 2019 5.461 5.743 5.452 5.635 1,490,818 +0.27(+4.95%)
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.