Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.030 3.940 3.025 3.600 1,564,500 +0.59(+19.60%)
Jan 30, 2020 2.800 3.020 2.700 3.010 607,093 +0.05(+1.69%)
Jan 29, 2020 3.110 3.140 2.950 2.960 236,261 +0.10(+3.50%)
Jan 28, 2020 2.910 2.980 2.810 2.860 204,330 -0.05(-1.72%)
Jan 27, 2020 3.000 3.060 2.740 2.910 255,637 -0.17(-5.52%)
Jan 24, 2020 3.190 3.350 2.800 3.080 546,900 -0.11(-3.45%)
Jan 23, 2020 3.500 3.520 2.940 3.190 683,109 -0.31(-8.86%)
Jan 22, 2020 3.560 3.660 3.460 3.500 418,262 +0.02(+0.57%)
Jan 21, 2020 3.480 3.640 3.400 3.480 570,900 +0.16(+4.82%)
Jan 17, 2020 3.160 3.340 3.100 3.320 721,700 +0.18(+5.73%)
Jan 16, 2020 2.950 3.210 2.890 3.140 550,611 +0.20(+6.80%)
Jan 15, 2020 2.940 3.500 2.910 2.940 622,343 +0.04(+1.38%)
Jan 14, 2020 2.920 2.950 2.820 2.900 163,597 -0.01(-0.34%)
Jan 13, 2020 2.980 2.980 2.770 2.910 205,311 -0.03(-1.02%)
Jan 10, 2020 2.760 3.000 2.750 2.940 296,300 +0.17(+6.14%)
Jan 09, 2020 2.810 3.120 2.770 2.770 512,090 -0.01(-0.36%)
Jan 08, 2020 2.750 2.910 2.690 2.780 508,563 -0.04(-1.42%)
Jan 07, 2020 2.380 3.050 2.380 2.820 2,190,970 +0.47(+20.00%)
Jan 06, 2020 2.350 2.440 2.280 2.350 229,986 +0.00(+0.00%)
Jan 03, 2020 2.270 2.386 2.200 2.350 248,000 +0.05(+2.17%)
Jan 02, 2020 2.410 2.440 2.230 2.300 114,868 -0.08(-3.36%)
Dec 31, 2019 2.260 2.550 2.250 2.380 436,400 +0.12(+5.31%)
Dec 30, 2019 2.280 2.330 2.150 2.260 221,300 -0.03(-1.31%)
Dec 27, 2019 2.290 2.390 2.237 2.290 152,500 +0.00(+0.00%)
Dec 26, 2019 2.470 2.470 2.190 2.290 377,635 -0.18(-7.29%)
Dec 24, 2019 2.330 2.480 2.285 2.470 251,200 +0.13(+5.56%)
Dec 23, 2019 2.250 2.450 2.170 2.340 689,010 +0.04(+1.74%)
Dec 20, 2019 2.110 2.480 1.920 2.300 2,043,500 +0.18(+8.49%)
Dec 19, 2019 1.500 2.180 1.500 2.120 8,256,294 +0.66(+45.21%)
Dec 18, 2019 1.500 1.500 1.450 1.460 268,229 -0.05(-3.31%)
Dec 17, 2019 1.540 1.550 1.490 1.510 121,817 -0.01(-0.66%)
Dec 16, 2019 1.540 1.558 1.470 1.520 195,595 -0.02(-1.30%)
Dec 13, 2019 1.600 1.600 1.520 1.540 219,800 -0.06(-3.75%)
Dec 12, 2019 1.600 1.620 1.590 1.600 109,785 -0.01(-0.62%)
Dec 11, 2019 1.620 1.630 1.560 1.610 196,256 -0.04(-2.42%)
Dec 10, 2019 1.560 1.693 1.526 1.650 709,857 +0.09(+5.77%)
Dec 09, 2019 1.550 1.570 1.516 1.560 304,939 +0.04(+2.63%)
Dec 06, 2019 1.530 1.583 1.510 1.520 60,000 +0.03(+2.01%)
Dec 05, 2019 1.560 1.680 1.490 1.490 740,124 -0.05(-3.25%)
Dec 04, 2019 1.550 1.600 1.540 1.540 58,445 +0.00(+0.00%)
Dec 03, 2019 1.470 1.570 1.450 1.540 91,864 +0.04(+2.67%)
Dec 02, 2019 1.640 1.650 1.500 1.500 170,600 -0.14(-8.54%)
Nov 29, 2019 1.550 1.640 1.550 1.640 139,700 +0.05(+3.14%)
Nov 27, 2019 1.570 1.610 1.545 1.590 88,100 +0.01(+0.63%)
Nov 26, 2019 1.580 1.640 1.570 1.580 79,311 +0.01(+0.64%)
Nov 25, 2019 1.380 1.650 1.320 1.570 777,853 +0.18(+12.95%)
Nov 22, 2019 1.350 1.400 1.310 1.390 185,900 +0.03(+2.21%)
Nov 21, 2019 1.400 1.400 1.300 1.360 167,295 +0.04(+3.03%)
Nov 20, 2019 1.440 1.450 1.310 1.320 180,978 -0.10(-7.04%)
Nov 19, 2019 1.410 1.450 1.400 1.420 53,888 +0.01(+0.71%)
Nov 18, 2019 1.390 1.420 1.390 1.410 22,326 +0.01(+0.71%)
Nov 15, 2019 1.370 1.400 1.350 1.400 47,100 +0.02(+1.45%)
Nov 14, 2019 1.400 1.450 1.360 1.380 66,364 -0.01(-0.72%)
Nov 13, 2019 1.380 1.420 1.370 1.390 54,519 +0.01(+0.72%)
Nov 12, 2019 1.420 1.450 1.320 1.380 164,535 -0.03(-2.13%)
Nov 11, 2019 1.490 1.490 1.410 1.410 69,604 +0.02(+1.44%)
Nov 08, 2019 1.600 1.600 1.290 1.390 493,500 -0.15(-9.74%)
Nov 07, 2019 1.520 1.550 1.440 1.540 156,569 +0.04(+2.67%)
Nov 06, 2019 1.520 1.600 1.500 1.500 215,843 -0.08(-5.06%)
Nov 05, 2019 1.580 1.600 1.510 1.580 116,696 +0.01(+0.64%)
Nov 04, 2019 1.590 1.610 1.500 1.570 508,620 +0.01(+0.64%)
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.