Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2019 3.100 3.100 0 +0.00(+0.00%)
Dec 20, 2019 3.060 3.130 2.980 3.010 61,768,500 -0.03(-0.99%)
Dec 19, 2019 2.930 3.070 2.930 3.040 12,666,173 +0.11(+3.75%)
Dec 18, 2019 2.890 3.010 2.860 2.930 10,572,222 +0.02(+0.69%)
Dec 17, 2019 2.860 2.930 2.830 2.910 18,672,437 +0.07(+2.46%)
Dec 16, 2019 2.840 2.930 2.780 2.840 16,378,239 +0.16(+5.97%)
Dec 13, 2019 3.020 3.030 2.660 2.680 13,897,800 -0.29(-9.76%)
Dec 12, 2019 2.780 3.020 2.740 2.970 10,317,230 +0.20(+7.22%)
Dec 11, 2019 2.750 2.840 2.730 2.770 5,798,464 +0.02(+0.73%)
Dec 10, 2019 2.760 2.810 2.700 2.750 8,832,157 +0.01(+0.36%)
Dec 09, 2019 2.590 2.820 2.590 2.740 8,906,021 +0.10(+3.79%)
Dec 06, 2019 2.510 2.695 2.470 2.640 13,010,000 +0.17(+6.88%)
Dec 05, 2019 2.530 2.580 2.440 2.470 10,234,772 -0.01(-0.40%)
Dec 04, 2019 2.410 2.550 2.400 2.480 10,289,182 +0.14(+5.98%)
Dec 03, 2019 2.280 2.410 2.210 2.340 8,787,091 +0.01(+0.43%)
Dec 02, 2019 2.390 2.420 2.290 2.330 9,546,122 -0.01(-0.43%)
Nov 29, 2019 2.440 2.480 2.325 2.340 4,517,500 -0.14(-5.65%)
Nov 27, 2019 2.460 2.490 2.410 2.480 4,347,900 +0.04(+1.64%)
Nov 26, 2019 2.530 2.560 2.430 2.440 10,987,915 -0.09(-3.56%)
Nov 25, 2019 2.520 2.610 2.470 2.530 9,762,196 +0.01(+0.40%)
Nov 22, 2019 2.590 2.600 2.460 2.520 11,735,000 -0.07(-2.70%)
Nov 21, 2019 2.590 2.670 2.510 2.590 11,973,429 +0.04(+1.57%)
Nov 20, 2019 2.460 2.660 2.400 2.550 19,900,139 +0.07(+2.82%)
Nov 19, 2019 2.580 2.590 2.390 2.480 18,168,070 -0.14(-5.34%)
Nov 18, 2019 2.760 2.760 2.590 2.620 12,930,617 -0.16(-5.76%)
Nov 15, 2019 2.780 2.860 2.760 2.780 9,898,000 +0.02(+0.72%)
Nov 14, 2019 2.880 2.920 2.710 2.760 16,473,273 -0.10(-3.50%)
Nov 13, 2019 3.030 3.070 2.810 2.860 14,668,573 -0.20(-6.54%)
Nov 12, 2019 3.120 3.120 2.980 3.060 10,288,934 -0.01(-0.33%)
Nov 11, 2019 3.020 3.090 2.970 3.070 8,711,496 -0.03(-0.97%)
Nov 08, 2019 2.950 3.140 2.910 3.100 13,263,000 +0.09(+2.99%)
Nov 07, 2019 3.000 3.080 2.900 3.010 15,965,572 +0.10(+3.44%)
Nov 06, 2019 2.880 3.390 2.770 2.910 33,794,802 -0.01(-0.34%)
Nov 05, 2019 2.960 3.190 2.890 2.920 17,617,927 -0.03(-1.02%)
Nov 04, 2019 2.780 3.020 2.770 2.950 16,282,102 +0.25(+9.26%)
Nov 01, 2019 2.660 2.780 2.600 2.700 12,235,800 +0.09(+3.45%)
Oct 31, 2019 2.600 2.785 2.550 2.610 19,770,305 -0.01(-0.38%)
Oct 30, 2019 2.790 2.830 2.610 2.620 13,341,108 -0.15(-5.42%)
Oct 29, 2019 2.770 2.860 2.640 2.770 14,120,562 -0.06(-2.12%)
Oct 28, 2019 2.950 2.985 2.820 2.830 9,179,700 -0.10(-3.41%)
Oct 25, 2019 2.890 2.970 2.840 2.930 9,140,500 +0.03(+1.03%)
Oct 24, 2019 2.960 2.960 2.810 2.900 8,719,357 -0.03(-1.02%)
Oct 23, 2019 2.860 3.020 2.780 2.930 12,468,745 +0.04(+1.38%)
Oct 22, 2019 2.880 2.980 2.755 2.890 10,939,203 +0.04(+1.40%)
Oct 21, 2019 2.880 2.920 2.710 2.850 10,323,647 -0.05(-1.72%)
Oct 18, 2019 3.050 3.100 2.880 2.900 7,841,200 -0.14(-4.61%)
Oct 17, 2019 3.020 3.080 2.875 3.040 11,607,395 +0.01(+0.33%)
Oct 16, 2019 3.040 3.160 2.980 3.030 9,310,394 -0.01(-0.33%)
Oct 15, 2019 3.010 3.100 2.850 3.040 13,539,039 -0.06(-1.94%)
Oct 14, 2019 3.170 3.180 2.980 3.100 10,120,925 -0.14(-4.32%)
Oct 11, 2019 3.150 3.290 3.095 3.240 10,172,300 +0.16(+5.19%)
Oct 10, 2019 3.010 3.120 2.940 3.080 9,068,068 +0.11(+3.70%)
Oct 09, 2019 3.040 3.120 2.900 2.970 12,086,398 +0.01(+0.34%)
Oct 08, 2019 3.070 3.110 2.925 2.960 9,570,101 -0.18(-5.73%)
Oct 07, 2019 3.200 3.220 3.020 3.140 8,629,573 -0.03(-0.95%)
Oct 04, 2019 3.210 3.290 3.040 3.170 10,638,600 -0.05(-1.55%)
Oct 03, 2019 3.110 3.250 2.980 3.220 9,089,231 +0.04(+1.26%)
Oct 02, 2019 3.340 3.435 3.160 3.180 11,705,770 -0.19(-5.64%)
Oct 01, 2019 3.450 3.610 3.290 3.370 12,910,048 -0.09(-2.60%)
Sep 30, 2019 3.410 3.605 3.410 3.460 12,046,020 +0.00(+0.00%)
Sep 27, 2019 3.480 3.675 3.425 3.460 8,961,800 -0.12(-3.35%)
Sep 26, 2019 3.550 3.630 3.410 3.580 8,411,412 -0.02(-0.56%)
Sep 25, 2019 3.460 3.705 3.385 3.600 8,865,941 +0.01(+0.28%)
Sep 24, 2019 3.830 3.873 3.540 3.590 14,238,478 -0.27(-6.99%)
Sep 23, 2019 3.900 4.000 3.800 3.860 13,746,152 -0.10(-2.53%)
Sep 20, 2019 3.980 4.095 3.870 3.960 19,146,700 +0.02(+0.51%)
Sep 19, 2019 4.190 4.200 3.820 3.940 14,099,397 -0.15(-3.67%)
Sep 18, 2019 3.970 4.150 3.860 4.090 10,477,475 +0.06(+1.49%)
Sep 17, 2019 4.740 4.760 3.995 4.030 19,787,541 -0.77(-16.04%)
Sep 16, 2019 4.250 4.870 4.170 4.800 30,394,310 +1.08(+29.03%)
Sep 13, 2019 3.670 3.790 3.500 3.720 8,928,200 +0.12(+3.33%)
Sep 12, 2019 3.430 3.700 3.360 3.600 10,602,914 +0.03(+0.84%)
Sep 11, 2019 3.740 3.920 3.415 3.570 12,813,132 -0.09(-2.46%)
Sep 10, 2019 3.680 3.970 3.550 3.660 12,989,265 -0.02(-0.54%)
Sep 09, 2019 3.410 3.680 3.370 3.680 12,688,026 +0.33(+9.85%)
Sep 06, 2019 3.180 3.430 3.050 3.350 14,278,700 +0.10(+3.08%)
Sep 05, 2019 3.170 3.350 3.130 3.250 13,893,705 +0.12(+3.83%)
Sep 04, 2019 3.170 3.187 3.025 3.130 9,958,771 +0.08(+2.62%)
Sep 03, 2019 3.000 3.110 2.840 3.050 16,906,653 -0.07(-2.24%)
Aug 30, 2019 3.330 3.390 3.020 3.120 11,913,800 -0.19(-5.74%)
Aug 29, 2019 3.260 3.400 3.155 3.310 11,047,841 +0.10(+3.12%)
Aug 28, 2019 3.020 3.345 3.000 3.210 14,285,384 +0.23(+7.72%)
Aug 27, 2019 2.920 3.000 2.810 2.980 8,790,869 +0.08(+2.76%)
Aug 26, 2019 3.010 3.070 2.850 2.900 9,728,542 -0.11(-3.65%)
Aug 23, 2019 3.130 3.150 2.885 3.010 11,541,500 -0.22(-6.81%)
Aug 22, 2019 3.360 3.390 3.230 3.230 8,050,533 -0.11(-3.29%)
Aug 21, 2019 3.450 3.530 3.315 3.340 9,259,508 -0.01(-0.30%)
Aug 20, 2019 3.290 3.370 3.170 3.350 9,041,153 +0.02(+0.60%)
Aug 19, 2019 3.180 3.360 3.030 3.330 14,741,275 +0.29(+9.54%)
Aug 16, 2019 2.890 3.080 2.850 3.040 12,313,600 +0.14(+4.83%)
Aug 15, 2019 2.870 2.960 2.760 2.900 10,314,899 +0.02(+0.69%)
Aug 14, 2019 2.820 2.900 2.695 2.880 12,109,978 -0.12(-4.00%)
Aug 13, 2019 2.920 3.150 2.900 3.000 19,531,942 +0.04(+1.35%)
Aug 12, 2019 2.830 3.010 2.780 2.960 11,320,647 +0.11(+3.86%)
Aug 09, 2019 2.870 2.900 2.720 2.850 13,223,300 +0.01(+0.35%)
Aug 08, 2019 2.700 2.930 2.650 2.840 22,772,777 +0.19(+7.17%)
Aug 07, 2019 2.830 2.960 2.410 2.650 43,736,528 -1.18(-30.81%)
Aug 06, 2019 3.950 4.040 3.710 3.830 11,368,459 -0.10(-2.54%)
Aug 05, 2019 4.100 4.130 3.810 3.930 10,019,176 -0.32(-7.53%)
Aug 02, 2019 4.280 4.450 4.100 4.250 8,501,600 +0.01(+0.24%)
Aug 01, 2019 4.680 4.720 4.140 4.240 14,900,241 -0.63(-12.94%)
Jul 31, 2019 4.970 5.150 4.850 4.870 11,288,728 -0.02(-0.41%)
Jul 30, 2019 4.400 4.930 4.350 4.890 11,545,479 +0.46(+10.38%)
Jul 29, 2019 4.530 4.630 4.320 4.430 9,594,764 -0.08(-1.77%)
Jul 26, 2019 4.560 4.560 4.300 4.510 8,945,600 -0.14(-3.01%)
Jul 25, 2019 4.750 4.750 4.550 4.650 9,333,244 -0.04(-0.85%)
Jul 24, 2019 4.660 4.820 4.630 4.690 6,363,595 +0.02(+0.43%)
Jul 23, 2019 4.640 4.700 4.510 4.670 10,831,726 +0.05(+1.08%)
Jul 22, 2019 4.620 4.720 4.460 4.620 7,413,705 +0.02(+0.43%)
Jul 19, 2019 4.440 4.620 4.410 4.600 7,997,400 +0.16(+3.60%)
Jul 18, 2019 4.400 4.530 4.350 4.440 9,812,744 +0.00(+0.00%)
Jul 17, 2019 4.770 4.803 4.430 4.440 10,393,952 -0.34(-7.11%)
Jul 16, 2019 4.940 5.020 4.720 4.780 7,748,517 -0.15(-3.04%)
Jul 15, 2019 5.330 5.330 4.920 4.930 11,071,540 -0.37(-6.98%)
Jul 12, 2019 5.260 5.335 5.110 5.300 10,155,200 +0.07(+1.34%)
Jul 11, 2019 5.410 5.480 5.200 5.230 9,001,047 -0.16(-2.97%)
Jul 10, 2019 5.250 5.430 5.200 5.390 13,277,975 +0.22(+4.26%)
Jul 09, 2019 5.200 5.280 5.100 5.170 8,081,843 -0.03(-0.58%)
Jul 08, 2019 5.010 5.370 5.000 5.200 11,585,541 +0.01(+0.19%)
Jul 05, 2019 5.030 5.250 5.010 5.190 6,696,900 +0.12(+2.37%)
Jul 03, 2019 5.200 5.260 4.960 5.070 8,358,900 -0.11(-2.12%)
Jul 02, 2019 5.600 5.600 5.130 5.180 15,471,914 -0.44(-7.83%)
Jul 01, 2019 5.860 5.920 5.490 5.620 11,861,893 -0.06(-1.06%)
Jun 28, 2019 5.650 5.705 5.510 5.680 16,220,400 +0.06(+1.07%)
Jun 27, 2019 5.720 5.770 5.550 5.620 7,870,133 -0.08(-1.40%)
Jun 26, 2019 5.590 5.869 5.500 5.700 10,690,298 +0.25(+4.59%)
Jun 25, 2019 5.370 5.535 5.230 5.450 9,624,387 +0.03(+0.55%)
Jun 24, 2019 5.720 5.740 5.360 5.420 12,466,728 -0.30(-5.24%)
Jun 21, 2019 5.750 5.863 5.650 5.720 10,865,501 -0.07(-1.21%)
Jun 20, 2019 5.590 5.890 5.550 5.790 16,278,378 +0.41(+7.62%)
Jun 19, 2019 5.300 5.590 5.160 5.380 13,179,011 +0.11(+2.09%)
Jun 18, 2019 4.850 5.270 4.840 5.270 10,735,459 +0.47(+9.79%)
Jun 17, 2019 4.580 4.830 4.540 4.800 8,207,751 +0.14(+3.00%)
Jun 14, 2019 4.850 4.970 4.580 4.660 11,522,600 -0.21(-4.31%)
Jun 13, 2019 4.760 4.870 4.610 4.870 9,451,149 +0.26(+5.64%)
Jun 12, 2019 4.980 5.070 4.570 4.610 12,238,370 -0.48(-9.43%)
Jun 11, 2019 5.090 5.200 5.010 5.090 12,402,090 +0.10(+2.00%)
Jun 10, 2019 5.220 5.330 4.950 4.990 9,713,746 -0.22(-4.22%)
Jun 07, 2019 5.120 5.315 5.006 5.210 7,809,300 +0.09(+1.76%)
Jun 06, 2019 5.010 5.160 5.000 5.120 5,412,555 +0.07(+1.39%)
Jun 05, 2019 5.500 5.550 4.970 5.050 13,300,712 -0.49(-8.84%)
Jun 04, 2019 5.450 5.680 5.360 5.540 9,032,346 +0.17(+3.17%)
Jun 03, 2019 5.260 5.390 5.160 5.370 15,061,081 +0.17(+3.27%)
May 31, 2019 5.050 5.295 5.010 5.200 13,166,600 +0.01(+0.19%)
May 30, 2019 5.210 5.380 5.080 5.190 19,991,595 -0.04(-0.76%)
May 29, 2019 4.830 5.260 4.800 5.230 14,029,200 +0.24(+4.81%)
May 28, 2019 5.050 5.070 4.880 4.990 10,653,694 -0.02(-0.40%)
May 24, 2019 5.030 5.060 4.800 5.010 11,633,100 +0.05(+1.01%)
May 23, 2019 5.220 5.240 4.920 4.960 13,245,237 -0.42(-7.81%)
May 22, 2019 5.690 5.750 5.350 5.380 8,343,956 -0.43(-7.40%)
May 21, 2019 5.570 5.880 5.550 5.810 10,318,878 +0.33(+6.02%)
May 20, 2019 5.300 5.545 5.260 5.480 8,946,397 +0.12(+2.24%)
May 17, 2019 5.560 5.665 5.350 5.360 8,019,500 -0.27(-4.80%)
May 16, 2019 5.580 5.725 5.510 5.630 10,698,858 +0.14(+2.55%)
May 15, 2019 5.130 5.535 5.093 5.490 10,342,069 +0.28(+5.37%)
May 14, 2019 5.000 5.320 5.000 5.210 10,538,672 +0.27(+5.47%)
May 13, 2019 5.200 5.360 4.930 4.940 12,015,287 -0.34(-6.44%)
May 10, 2019 5.250 5.305 5.100 5.280 7,041,300 -0.03(-0.56%)
May 09, 2019 5.270 5.360 5.140 5.310 11,973,667 -0.03(-0.56%)
May 08, 2019 5.270 5.690 5.250 5.340 17,838,897 -0.06(-1.11%)
May 07, 2019 5.460 5.620 5.310 5.400 13,879,687 -0.18(-3.23%)
May 06, 2019 5.350 5.640 5.290 5.580 10,577,277 +0.07(+1.27%)
May 03, 2019 5.460 5.585 5.395 5.510 9,143,000 +0.12(+2.23%)
May 02, 2019 5.510 5.700 5.380 5.390 13,983,709 -0.34(-5.93%)
May 01, 2019 6.080 6.120 5.730 5.730 10,240,415 -0.37(-6.07%)
Apr 30, 2019 6.250 6.260 6.070 6.100 12,643,237 -0.05(-0.81%)
Apr 29, 2019 6.110 6.240 6.030 6.150 11,598,548 -0.01(-0.16%)
Apr 26, 2019 6.300 6.310 5.995 6.160 11,622,200 -0.23(-3.60%)
Apr 25, 2019 6.500 6.595 6.380 6.390 7,198,437 -0.12(-1.84%)
Apr 24, 2019 6.970 6.980 6.500 6.510 12,138,577 -0.42(-6.06%)
Apr 23, 2019 7.030 7.150 6.820 6.930 12,232,294 -0.10(-1.42%)
Apr 22, 2019 6.710 7.050 6.690 7.030 13,200,473 +0.43(+6.52%)
Apr 18, 2019 6.590 6.690 6.550 6.600 10,128,300 +0.04(+0.61%)
Apr 17, 2019 6.670 6.730 6.545 6.560 12,660,312 -0.06(-0.91%)
Apr 16, 2019 6.550 6.650 6.455 6.620 6,375,410 +0.09(+1.38%)
Apr 15, 2019 6.600 6.740 6.530 6.530 6,379,582 -0.09(-1.36%)
Apr 12, 2019 6.800 6.910 6.590 6.620 13,932,500 +0.04(+0.61%)
Apr 11, 2019 6.620 6.740 6.510 6.580 7,164,942 -0.11(-1.64%)
Apr 10, 2019 6.610 6.730 6.570 6.690 9,116,191 +0.15(+2.29%)
Apr 09, 2019 6.450 6.675 6.330 6.540 20,623,073 +0.04(+0.62%)
Apr 08, 2019 6.460 6.560 6.400 6.500 10,581,062 +0.10(+1.56%)
Apr 05, 2019 6.170 6.400 6.160 6.400 12,195,700 +0.25(+4.07%)
Apr 04, 2019 5.900 6.160 5.870 6.150 9,305,404 +0.24(+4.06%)
Apr 03, 2019 6.050 6.180 5.840 5.910 10,088,432 -0.12(-1.99%)
Apr 02, 2019 6.220 6.243 6.010 6.030 7,408,707 -0.16(-2.58%)
Apr 01, 2019 6.120 6.310 6.090 6.190 10,192,537 +0.15(+2.48%)
Mar 29, 2019 6.140 6.250 6.010 6.040 7,832,300 +0.03(+0.50%)
Mar 28, 2019 5.870 6.020 5.860 6.010 5,783,308 +0.06(+1.01%)
Mar 27, 2019 6.030 6.120 5.870 5.950 5,995,899 -0.07(-1.16%)
Mar 26, 2019 6.170 6.240 5.980 6.020 8,444,358 +0.05(+0.84%)
Mar 25, 2019 5.920 6.010 5.790 5.970 6,900,633 +0.02(+0.34%)
Mar 22, 2019 6.230 6.250 5.950 5.950 9,653,500 -0.39(-6.15%)
Mar 21, 2019 6.040 6.350 6.030 6.340 10,567,320 +0.28(+4.62%)
Mar 20, 2019 5.780 6.170 5.780 6.060 10,104,824 +0.23(+3.95%)
Mar 19, 2019 6.040 6.050 5.770 5.830 8,912,104 -0.12(-2.02%)
Mar 18, 2019 5.950 6.070 5.880 5.950 8,645,103 +0.04(+0.68%)
Mar 15, 2019 5.820 5.940 5.743 5.910 12,596,999 +0.06(+1.03%)
Mar 14, 2019 5.800 5.910 5.800 5.850 7,598,224 +0.03(+0.52%)
Mar 13, 2019 5.700 5.940 5.680 5.820 16,915,786 +0.22(+3.93%)
Mar 12, 2019 5.380 5.615 5.350 5.600 12,474,861 +0.24(+4.48%)
Mar 11, 2019 5.120 5.370 5.050 5.360 12,435,108 +0.29(+5.72%)
Mar 08, 2019 5.260 5.279 4.970 5.070 11,853,600 -0.36(-6.63%)
Mar 07, 2019 5.450 5.530 5.340 5.430 9,586,864 +0.01(+0.18%)
Mar 06, 2019 5.650 5.650 5.410 5.420 9,530,645 -0.28(-4.91%)
Mar 05, 2019 5.610 5.730 5.490 5.700 11,554,486 +0.04(+0.71%)
Mar 04, 2019 5.640 5.690 5.450 5.660 10,013,779 +0.09(+1.62%)
Mar 01, 2019 5.660 5.745 5.460 5.570 11,140,601 -0.02(-0.36%)
Feb 28, 2019 5.870 5.920 5.540 5.590 13,765,141 -0.32(-5.41%)
Feb 27, 2019 6.230 6.230 5.740 5.910 15,755,906 +0.01(+0.17%)
Feb 26, 2019 6.080 6.220 5.900 5.900 9,977,509 -0.19(-3.12%)
Feb 25, 2019 6.080 6.170 6.010 6.090 8,255,641 -0.06(-0.98%)
Feb 22, 2019 6.170 6.210 6.065 6.150 7,361,000 +0.08(+1.32%)
Feb 21, 2019 6.310 6.390 6.020 6.070 12,772,792 -0.28(-4.41%)
Feb 20, 2019 6.120 6.410 6.120 6.350 9,094,748 +0.22(+3.59%)
Feb 19, 2019 6.180 6.270 6.110 6.130 5,848,857 -0.09(-1.45%)
Feb 15, 2019 6.010 6.280 5.950 6.220 8,278,300 +0.30(+5.07%)
Feb 14, 2019 5.860 5.970 5.790 5.920 7,702,370 +0.05(+0.85%)
Feb 13, 2019 5.810 5.980 5.760 5.870 7,436,831 +0.10(+1.73%)
Feb 12, 2019 5.810 5.940 5.740 5.770 6,384,567 +0.12(+2.12%)
Feb 11, 2019 5.420 5.680 5.410 5.650 7,136,546 +0.13(+2.36%)
Feb 08, 2019 5.570 5.620 5.410 5.520 7,474,600 -0.07(-1.25%)
Feb 07, 2019 5.680 5.760 5.420 5.590 14,720,042 -0.17(-2.95%)
Feb 06, 2019 5.750 5.940 5.710 5.760 5,919,334 -0.05(-0.86%)
Feb 05, 2019 6.130 6.160 5.780 5.810 13,290,784 -0.33(-5.37%)
Feb 04, 2019 6.030 6.180 5.970 6.140 5,891,468 +0.01(+0.16%)
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.