Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.800 3.967 3.772 3.893 382,371 +0.09(+2.44%)
Dec 30, 2019 3.837 3.939 3.763 3.800 562,433 +0.02(+0.49%)
Dec 27, 2019 3.930 3.978 3.768 3.782 587,583 -0.18(-4.45%)
Dec 26, 2019 3.911 4.134 3.911 3.958 706,436 +0.07(+1.91%)
Dec 24, 2019 3.587 3.948 3.550 3.883 829,370 +0.23(+6.35%)
Dec 23, 2019 3.744 3.744 3.633 3.652 683,483 -0.06(-1.75%)
Dec 20, 2019 3.707 3.763 3.624 3.717 1,671,796 +0.04(+1.01%)
Dec 19, 2019 3.680 3.800 3.643 3.680 1,265,200 +0.00(+0.00%)
Dec 18, 2019 3.633 3.763 3.587 3.680 984,397 +0.01(+0.25%)
Dec 17, 2019 3.763 3.837 3.624 3.670 735,818 -0.14(-3.65%)
Dec 16, 2019 3.744 3.874 3.726 3.809 768,869 +0.06(+1.48%)
Dec 13, 2019 3.846 3.911 3.689 3.754 674,113 -0.09(-2.41%)
Dec 12, 2019 3.763 4.041 3.707 3.846 921,547 +0.15(+4.01%)
Dec 11, 2019 3.754 3.819 3.670 3.698 809,976 -0.09(-2.44%)
Dec 10, 2019 3.800 3.911 3.782 3.791 508,270 -0.02(-0.49%)
Dec 09, 2019 3.819 3.893 3.754 3.809 410,215 -0.04(-0.96%)
Dec 06, 2019 3.846 3.985 3.828 3.846 525,005 +0.01(+0.24%)
Dec 05, 2019 3.698 3.897 3.698 3.837 540,283 +0.10(+2.73%)
Dec 04, 2019 3.605 3.865 3.555 3.735 459,654 +0.15(+4.13%)
Dec 03, 2019 3.568 3.726 3.503 3.587 764,691 -0.04(-1.02%)
Dec 02, 2019 3.717 3.828 3.615 3.624 530,880 -0.09(-2.49%)
Nov 29, 2019 3.689 3.809 3.596 3.717 197,443 +0.04(+1.01%)
Nov 27, 2019 3.661 3.800 3.522 3.680 723,096 +0.06(+1.79%)
Nov 26, 2019 3.578 3.731 3.578 3.615 1,270,588 +0.04(+1.04%)
Nov 25, 2019 3.420 3.652 3.392 3.578 407,208 +0.16(+4.61%)
Nov 22, 2019 3.355 3.494 3.352 3.420 340,185 +0.07(+2.22%)
Nov 21, 2019 3.142 3.355 3.123 3.346 726,845 +0.19(+5.87%)
Nov 20, 2019 3.346 3.374 3.161 3.161 650,071 -0.20(-6.06%)
Nov 19, 2019 3.392 3.485 3.309 3.364 512,617 -0.07(-2.16%)
Nov 18, 2019 3.698 3.707 3.402 3.439 450,805 -0.33(-8.85%)
Nov 15, 2019 3.893 3.933 3.689 3.772 357,772 -0.04(-0.97%)
Nov 14, 2019 3.633 3.893 3.605 3.809 380,143 +0.15(+4.05%)
Nov 13, 2019 3.643 3.680 3.531 3.661 514,665 +0.02(+0.51%)
Nov 12, 2019 3.680 3.744 3.541 3.643 470,294 +0.01(+0.26%)
Nov 11, 2019 3.596 3.680 3.513 3.633 351,699 +0.04(+1.03%)
Nov 08, 2019 3.615 3.680 3.550 3.596 410,207 -0.04(-1.02%)
Nov 07, 2019 3.735 3.791 3.587 3.633 688,047 -0.09(-2.49%)
Nov 06, 2019 3.643 3.828 3.587 3.726 418,942 +0.09(+2.55%)
Nov 05, 2019 3.364 3.689 3.364 3.633 486,025 +0.22(+6.52%)
Nov 04, 2019 3.476 3.476 3.337 3.411 472,041 +0.02(+0.55%)
Nov 01, 2019 3.466 3.476 3.337 3.392 532,342 +0.04(+1.10%)
Oct 31, 2019 4.171 4.171 3.151 3.355 992,643 -0.87(-20.61%)
Oct 30, 2019 4.310 4.310 4.199 4.226 229,279 -0.07(-1.72%)
Oct 29, 2019 4.375 4.403 4.282 4.301 201,227 -0.12(-2.73%)
Oct 28, 2019 4.319 4.449 4.310 4.421 244,076 +0.10(+2.36%)
Oct 25, 2019 4.236 4.375 4.226 4.319 105,950 +0.06(+1.53%)
Oct 24, 2019 4.384 4.430 4.226 4.254 185,827 -0.12(-2.75%)
Oct 23, 2019 4.273 4.403 4.254 4.375 145,130 +0.08(+1.94%)
Oct 22, 2019 4.226 4.375 4.217 4.291 143,866 +0.05(+1.09%)
Oct 21, 2019 4.245 4.403 4.189 4.245 165,711 +0.07(+1.78%)
Oct 18, 2019 4.152 4.208 4.041 4.171 203,485 -0.04(-0.88%)
Oct 17, 2019 4.134 4.208 4.078 4.208 149,706 +0.08(+2.02%)
Oct 16, 2019 4.106 4.236 4.097 4.124 176,392 +0.01(+0.23%)
Oct 15, 2019 4.217 4.226 4.106 4.115 178,719 -0.02(-0.45%)
Oct 14, 2019 4.245 4.245 4.115 4.134 141,584 -0.06(-1.33%)
Oct 11, 2019 4.078 4.217 4.078 4.189 207,909 +0.14(+3.43%)
Oct 10, 2019 3.856 4.097 3.856 4.050 194,794 +0.19(+5.05%)
Oct 09, 2019 4.226 4.236 3.819 3.856 664,014 -0.38(-8.97%)
Oct 08, 2019 4.199 4.245 4.180 4.236 169,471 -0.06(-1.30%)
Oct 07, 2019 4.291 4.347 4.245 4.291 227,738 +0.04(+0.87%)
Oct 04, 2019 4.236 4.291 4.171 4.254 139,721 +0.01(+0.22%)
Oct 03, 2019 4.189 4.319 4.180 4.245 223,970 +0.01(+0.22%)
Oct 02, 2019 4.124 4.273 4.069 4.236 243,559 +0.08(+2.01%)
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.