Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.022 3.062 2.928 3.030 2,393,136 -0.01(-0.27%)
Jan 30, 2020 3.086 3.111 2.949 3.038 2,931,208 -0.07(-2.34%)
Jan 29, 2020 3.013 3.167 2.989 3.111 2,911,542 +0.10(+3.23%)
Jan 28, 2020 2.965 3.030 2.892 3.013 2,874,755 +0.09(+3.05%)
Jan 27, 2020 3.046 3.070 2.851 2.924 4,792,431 -0.18(-5.74%)
Jan 24, 2020 3.289 3.289 3.070 3.103 4,690,972 -0.19(-5.90%)
Jan 23, 2020 3.159 3.329 3.111 3.297 3,310,599 +0.11(+3.56%)
Jan 22, 2020 3.240 3.321 3.135 3.184 3,562,486 -0.06(-2.00%)
Jan 21, 2020 3.451 3.459 3.224 3.248 3,843,033 -0.21(-6.09%)
Jan 17, 2020 3.402 3.475 3.381 3.459 1,805,036 +0.06(+1.67%)
Jan 16, 2020 3.370 3.459 3.329 3.402 3,070,445 +0.06(+1.69%)
Jan 15, 2020 3.256 3.370 3.256 3.346 3,606,050 +0.10(+2.99%)
Jan 14, 2020 3.200 3.281 3.159 3.248 2,861,395 +0.05(+1.52%)
Jan 13, 2020 3.143 3.248 3.119 3.200 1,949,253 +0.06(+1.80%)
Jan 10, 2020 3.192 3.256 3.127 3.143 2,008,106 -0.06(-2.02%)
Jan 09, 2020 3.200 3.281 3.127 3.208 2,825,535 +0.02(+0.76%)
Jan 08, 2020 3.175 3.240 3.167 3.184 1,990,847 +0.02(+0.51%)
Jan 07, 2020 3.200 3.265 3.151 3.167 2,127,341 -0.05(-1.51%)
Jan 06, 2020 3.175 3.256 3.111 3.216 3,715,781 -0.01(-0.25%)
Jan 03, 2020 3.159 3.248 3.103 3.224 3,570,200 +0.02(+0.76%)
Jan 02, 2020 3.321 3.337 3.159 3.200 3,167,717 -0.06(-1.99%)
Dec 31, 2019 3.159 3.321 3.135 3.265 4,574,192 +0.11(+3.33%)
Dec 30, 2019 3.200 3.240 3.135 3.159 3,651,878 -0.03(-1.02%)
Dec 27, 2019 3.240 3.273 3.184 3.192 3,059,378 -0.06(-1.75%)
Dec 26, 2019 3.289 3.313 3.216 3.248 2,915,219 -0.06(-1.72%)
Dec 24, 2019 3.273 3.329 3.248 3.305 1,806,888 +0.05(+1.49%)
Dec 23, 2019 3.289 3.329 3.240 3.256 4,067,584 +0.00(+0.00%)
Dec 20, 2019 3.313 3.313 3.103 3.256 16,200,767 -0.06(-1.71%)
Dec 19, 2019 3.337 3.386 3.289 3.313 6,435,200 -0.02(-0.49%)
Dec 18, 2019 3.435 3.491 3.329 3.329 4,064,029 -0.11(-3.07%)
Dec 17, 2019 3.491 3.491 3.273 3.435 4,568,353 -0.06(-1.85%)
Dec 16, 2019 3.435 3.540 3.402 3.499 4,762,444 +0.06(+1.89%)
Dec 13, 2019 3.483 3.556 3.362 3.435 4,700,231 +0.02(+0.71%)
Dec 12, 2019 3.694 3.702 3.362 3.410 7,743,152 -0.29(-7.88%)
Dec 11, 2019 3.929 3.937 3.686 3.702 3,338,115 -0.23(-5.97%)
Dec 10, 2019 3.896 4.018 3.896 3.937 1,863,019 +0.00(+0.00%)
Dec 09, 2019 3.929 4.018 3.905 3.937 3,274,544 -0.01(-0.21%)
Dec 06, 2019 3.913 4.095 3.913 3.945 2,636,450 +0.02(+0.41%)
Dec 05, 2019 3.864 3.945 3.832 3.929 1,724,049 +0.07(+1.89%)
Dec 04, 2019 3.872 3.977 3.856 3.856 1,630,714 +0.01(+0.21%)
Dec 03, 2019 3.848 3.880 3.759 3.848 2,735,299 -0.06(-1.66%)
Dec 02, 2019 3.872 3.945 3.807 3.913 3,209,259 +0.10(+2.55%)
Nov 29, 2019 3.783 3.864 3.734 3.815 1,428,648 +0.01(+0.21%)
Nov 27, 2019 3.645 3.824 3.645 3.807 1,791,334 +0.15(+4.21%)
Nov 26, 2019 3.759 3.840 3.613 3.653 4,357,405 -0.10(-2.59%)
Nov 25, 2019 3.678 3.832 3.629 3.751 4,079,990 +0.09(+2.43%)
Nov 22, 2019 3.621 3.718 3.564 3.662 2,826,804 +0.11(+2.96%)
Nov 21, 2019 3.467 3.621 3.406 3.556 3,131,447 +0.09(+2.57%)
Nov 20, 2019 3.508 3.524 3.370 3.467 3,675,959 -0.06(-1.61%)
Nov 19, 2019 3.799 3.815 3.508 3.524 4,798,467 -0.30(-7.84%)
Nov 18, 2019 3.953 3.969 3.807 3.824 2,588,326 -0.15(-3.87%)
Nov 15, 2019 4.034 4.066 3.905 3.977 2,219,228 -0.02(-0.40%)
Nov 14, 2019 3.961 4.058 3.921 3.993 2,418,421 +0.05(+1.22%)
Nov 13, 2019 3.905 3.969 3.793 3.945 2,286,639 +0.00(+0.00%)
Nov 12, 2019 3.969 4.010 3.889 3.945 2,040,574 -0.02(-0.40%)
Nov 11, 2019 4.034 4.060 3.945 3.961 1,285,041 -0.12(-2.95%)
Nov 08, 2019 3.953 4.086 3.937 4.082 1,768,049 +0.06(+1.60%)
Nov 07, 2019 4.106 4.170 3.977 4.018 2,396,379 -0.07(-1.76%)
Nov 06, 2019 4.186 4.218 3.945 4.090 6,985,072 -0.14(-3.41%)
Nov 05, 2019 4.082 4.410 4.050 4.234 7,211,537 +0.28(+7.10%)
Nov 04, 2019 3.673 3.985 3.649 3.953 3,391,380 +0.32(+8.83%)
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.