Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.837 5.127 4.811 5.127 2,011,216 +0.14(+2.83%)
Feb 27, 2020 5.002 5.277 4.837 4.986 1,875,610 -0.16(-3.05%)
Feb 26, 2020 5.096 5.198 4.978 5.143 1,395,924 +0.10(+2.03%)
Feb 25, 2020 5.253 5.316 4.998 5.041 1,725,396 -0.20(-3.89%)
Feb 24, 2020 5.379 5.434 5.222 5.245 1,248,124 -0.32(-5.78%)
Feb 21, 2020 5.795 5.865 5.528 5.567 1,083,678 -0.31(-5.21%)
Feb 20, 2020 5.858 6.015 5.826 5.873 1,028,611 +0.02(+0.27%)
Feb 19, 2020 5.944 5.967 5.740 5.858 920,036 -0.02(-0.40%)
Feb 18, 2020 6.015 6.015 5.775 5.881 1,174,384 -0.13(-2.22%)
Feb 14, 2020 5.967 6.046 5.881 6.015 990,452 +0.09(+1.59%)
Feb 13, 2020 6.125 6.125 5.913 5.920 766,716 -0.20(-3.33%)
Feb 12, 2020 6.109 6.172 6.077 6.125 1,357,272 +0.13(+2.09%)
Feb 11, 2020 6.007 6.125 5.954 5.999 592,384 +0.08(+1.33%)
Feb 10, 2020 6.109 6.109 5.834 5.920 889,652 -0.19(-3.08%)
Feb 07, 2020 6.093 6.181 5.984 6.109 616,915 +0.01(+0.13%)
Feb 06, 2020 6.486 6.494 6.070 6.101 961,303 -0.36(-5.59%)
Feb 05, 2020 6.376 6.470 6.321 6.462 915,546 +0.11(+1.73%)
Feb 04, 2020 6.391 6.391 6.250 6.352 862,932 +0.10(+1.63%)
Feb 03, 2020 6.234 6.313 6.132 6.250 1,564,588 +0.02(+0.38%)
Jan 31, 2020 6.321 6.360 6.164 6.227 1,089,027 -0.16(-2.58%)
Jan 30, 2020 6.501 6.556 6.093 6.391 1,353,753 -0.12(-1.81%)
Jan 29, 2020 6.870 7.294 6.399 6.509 2,444,280 +0.02(+0.36%)
Jan 28, 2020 6.399 6.588 6.242 6.486 1,638,735 +0.16(+2.61%)
Jan 27, 2020 5.967 6.407 5.897 6.321 2,398,692 +0.16(+2.68%)
Jan 24, 2020 6.258 6.360 6.093 6.156 1,231,921 -0.06(-1.01%)
Jan 23, 2020 6.611 6.611 5.810 6.219 3,793,199 -0.55(-8.12%)
Jan 22, 2020 8.072 8.088 6.627 6.768 4,153,208 -1.35(-16.63%)
Jan 21, 2020 8.205 8.268 7.970 8.119 1,005,598 -0.11(-1.34%)
Jan 17, 2020 8.307 8.417 8.142 8.229 1,019,745 -0.03(-0.38%)
Jan 16, 2020 8.322 8.431 8.128 8.260 944,915 -0.05(-0.65%)
Jan 15, 2020 8.361 8.392 8.221 8.315 803,625 -0.02(-0.19%)
Jan 14, 2020 8.276 8.435 8.197 8.330 1,254,193 +0.04(+0.47%)
Jan 13, 2020 7.856 8.307 7.786 8.291 2,296,038 +0.58(+7.46%)
Jan 10, 2020 7.537 7.801 7.529 7.716 972,611 +0.10(+1.33%)
Jan 09, 2020 7.576 7.661 7.459 7.615 562,987 +0.09(+1.24%)
Jan 08, 2020 7.755 7.848 7.420 7.521 1,016,239 -0.21(-2.72%)
Jan 07, 2020 7.724 7.871 7.685 7.731 917,048 +0.01(+0.10%)
Jan 06, 2020 7.638 7.770 7.467 7.724 958,516 +0.06(+0.81%)
Jan 03, 2020 7.335 7.692 7.164 7.661 1,576,363 +0.19(+2.60%)
Jan 02, 2020 7.514 7.514 7.288 7.467 1,254,834 +0.05(+0.73%)
Dec 31, 2019 7.397 7.545 7.374 7.412 694,006 +0.02(+0.21%)
Dec 30, 2019 7.459 7.545 7.327 7.397 831,681 -0.06(-0.83%)
Dec 27, 2019 7.568 7.584 7.397 7.459 605,551 -0.05(-0.72%)
Dec 26, 2019 7.521 7.599 7.444 7.514 606,491 +0.04(+0.52%)
Dec 24, 2019 7.436 7.568 7.436 7.475 608,894 +0.02(+0.31%)
Dec 23, 2019 7.475 7.576 7.405 7.451 929,942 +0.00(+0.00%)
Dec 20, 2019 7.560 7.622 7.416 7.451 990,482 -0.08(-1.03%)
Dec 19, 2019 7.304 7.615 7.288 7.529 1,057,597 +0.21(+2.87%)
Dec 18, 2019 7.265 7.358 7.171 7.319 1,261,664 +0.05(+0.75%)
Dec 17, 2019 7.366 7.385 7.164 7.265 973,597 -0.06(-0.85%)
Dec 16, 2019 7.187 7.412 7.181 7.327 1,004,287 +0.15(+2.06%)
Dec 13, 2019 7.366 7.374 7.086 7.179 1,285,030 -0.12(-1.60%)
Dec 12, 2019 7.094 7.327 7.078 7.296 1,517,781 +0.23(+3.30%)
Dec 11, 2019 6.868 7.070 6.860 7.062 1,028,723 +0.18(+2.60%)
Dec 10, 2019 6.891 6.969 6.852 6.884 816,676 -0.04(-0.56%)
Dec 09, 2019 6.884 7.024 6.852 6.922 1,020,038 +0.01(+0.11%)
Dec 06, 2019 6.946 7.055 6.798 6.915 1,218,303 +0.03(+0.45%)
Dec 05, 2019 6.744 6.969 6.744 6.884 1,430,734 +0.21(+3.15%)
Dec 04, 2019 6.456 6.744 6.456 6.674 1,280,945 +0.25(+3.87%)
Dec 03, 2019 6.417 6.530 6.324 6.425 1,149,316 -0.05(-0.84%)
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.