Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.180 5.180 5.180 5.180 200 +0.00(+0.00%)
Jan 30, 2020 5.170 5.180 5.170 5.180 2,859 -0.02(-0.38%)
Jan 29, 2020 5.080 5.200 5.040 5.200 6,217 +0.10(+1.96%)
Jan 28, 2020 5.100 5.100 5.100 5.100 15 +0.00(+0.00%)
Jan 27, 2020 5.100 5.100 15 -0.10(-1.92%)
Jan 24, 2020 5.200 5.200 5.200 5.200 100 +0.00(+0.00%)
Jan 23, 2020 5.200 5.200 5.200 5.200 566 -0.01(-0.19%)
Jan 22, 2020 5.136 5.220 5.136 5.210 2,894 +0.11(+2.16%)
Jan 21, 2020 5.100 5.130 5.100 5.100 3,997 -0.20(-3.77%)
Jan 17, 2020 5.330 5.392 5.290 5.300 3,800 +0.00(+0.00%)
Jan 16, 2020 5.170 5.300 5.120 5.300 13,424 +0.17(+3.21%)
Jan 15, 2020 5.240 5.240 5.070 5.135 8,520 -0.11(-2.00%)
Jan 14, 2020 5.260 5.260 5.090 5.240 6,947 -0.06(-1.13%)
Jan 13, 2020 5.300 5.300 5.300 5.300 5 +0.00(+0.00%)
Jan 10, 2020 4.941 5.300 4.941 5.300 1,500 +0.00(+0.00%)
Jan 09, 2020 5.172 5.300 5.172 5.300 7,242 +0.18(+3.52%)
Jan 08, 2020 5.060 5.310 4.860 5.120 26,315 -0.04(-0.68%)
Jan 07, 2020 5.290 5.290 5.080 5.155 33,436 -0.14(-2.62%)
Jan 06, 2020 4.960 5.340 4.960 5.294 7,889 -0.01(-0.12%)
Jan 03, 2020 5.280 5.354 5.223 5.300 9,900 +0.25(+4.97%)
Jan 02, 2020 5.049 5.049 5.049 5.049 34 +0.00(+0.00%)
Dec 31, 2019 5.180 5.180 5.000 5.049 2,400 -0.09(-1.77%)
Dec 30, 2019 5.140 5.140 5.140 5.140 130 +0.00(+0.00%)
Dec 27, 2019 5.264 5.264 5.140 5.140 3,800 -0.20(-3.74%)
Dec 26, 2019 5.360 5.390 5.200 5.340 19,609 -0.05(-0.91%)
Dec 24, 2019 5.272 5.425 5.272 5.389 3,500 +0.12(+2.32%)
Dec 23, 2019 5.200 5.267 5.150 5.267 22,429 +0.08(+1.58%)
Dec 20, 2019 5.540 5.598 5.160 5.185 12,100 -0.26(-4.69%)
Dec 19, 2019 5.600 5.600 5.440 5.440 7,289 +0.00(+0.00%)
Dec 18, 2019 5.485 5.485 5.410 5.440 9,702 +0.08(+1.59%)
Dec 17, 2019 5.410 5.500 4.900 5.355 28,665 -0.13(-2.31%)
Dec 16, 2019 5.400 5.540 5.390 5.481 11,776 +0.13(+2.46%)
Dec 13, 2019 5.306 5.350 5.306 5.350 1,000 +0.03(+0.56%)
Dec 12, 2019 5.330 5.460 5.320 5.320 10,253 -0.05(-0.93%)
Dec 11, 2019 5.350 5.425 5.320 5.370 17,610 -0.15(-2.72%)
Dec 10, 2019 5.520 5.520 5.520 5.520 160 +0.02(+0.36%)
Dec 09, 2019 5.360 5.500 5.350 5.500 9,758 +0.08(+1.48%)
Dec 06, 2019 5.460 5.460 5.360 5.420 15,200 -0.05(-0.91%)
Dec 05, 2019 5.480 5.480 5.470 5.470 10,173 +0.00(+0.00%)
Dec 04, 2019 5.640 5.640 5.450 5.470 8,871 -0.12(-2.15%)
Dec 03, 2019 5.890 5.890 5.590 5.590 4,894 +0.15(+2.76%)
Dec 02, 2019 5.700 5.700 5.440 5.440 10,130 -0.29(-5.06%)
Nov 29, 2019 5.810 5.810 5.670 5.730 12,000 -0.07(-1.21%)
Nov 27, 2019 5.739 6.030 5.710 5.800 7,300 +0.20(+3.56%)
Nov 26, 2019 5.800 5.804 5.460 5.601 7,345 -0.36(-6.03%)
Nov 25, 2019 5.890 6.050 5.890 5.960 27,976 +0.11(+1.88%)
Nov 22, 2019 5.850 5.950 5.840 5.850 19,200 +0.07(+1.21%)
Nov 21, 2019 5.770 5.800 5.620 5.780 21,706 +0.16(+2.91%)
Nov 20, 2019 5.610 5.650 5.610 5.616 13,823 -0.10(-1.79%)
Nov 19, 2019 5.751 5.779 5.718 5.718 689 -0.04(-0.72%)
Nov 18, 2019 5.760 5.760 5.760 5.760 139 -0.02(-0.35%)
Nov 15, 2019 5.750 5.900 5.710 5.780 5,400 +0.20(+3.58%)
Nov 14, 2019 5.630 5.760 5.580 5.580 2,825 -0.07(-1.21%)
Nov 13, 2019 5.644 5.660 5.640 5.649 1,275 +0.15(+2.69%)
Nov 12, 2019 5.500 5.740 5.500 5.500 10,058 -0.31(-5.33%)
Nov 11, 2019 5.600 6.270 5.600 5.810 15,949 -0.01(-0.17%)
Nov 08, 2019 5.900 5.900 5.820 5.820 2,600 +0.07(+1.22%)
Nov 07, 2019 6.001 6.001 5.750 5.750 4,253 -0.25(-4.17%)
Nov 06, 2019 5.940 6.020 5.800 6.000 2,687 -0.16(-2.60%)
Nov 05, 2019 6.160 6.160 6.160 6.160 2 +0.00(+0.00%)
Nov 04, 2019 5.696 6.197 5.696 6.160 790 -0.03(-0.48%)
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.