Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.000 6.065 5.650 5.880 405,600 -0.41(-6.52%)
Feb 27, 2020 5.950 6.290 5.650 6.290 340,085 +0.00(+0.00%)
Feb 26, 2020 6.050 6.400 6.010 6.290 416,124 +0.34(+5.71%)
Feb 25, 2020 6.850 6.950 5.570 5.950 728,282 -0.91(-13.27%)
Feb 24, 2020 7.210 7.350 6.765 6.860 450,428 -0.73(-9.62%)
Feb 21, 2020 7.510 7.595 7.160 7.590 337,700 +0.09(+1.20%)
Feb 20, 2020 7.500 7.660 7.120 7.500 472,425 +0.02(+0.27%)
Feb 19, 2020 6.990 7.670 6.940 7.480 574,447 +0.56(+8.09%)
Feb 18, 2020 6.750 6.970 6.610 6.920 160,011 +0.17(+2.52%)
Feb 14, 2020 6.970 7.050 6.720 6.750 194,700 -0.20(-2.88%)
Feb 13, 2020 6.930 7.080 6.800 6.950 207,104 +0.04(+0.58%)
Feb 12, 2020 6.890 6.990 6.770 6.910 116,588 +0.11(+1.62%)
Feb 11, 2020 7.090 7.090 6.780 6.800 195,190 -0.28(-3.95%)
Feb 10, 2020 6.930 7.190 6.854 7.080 354,551 +0.15(+2.16%)
Feb 07, 2020 6.800 6.950 6.580 6.930 207,000 +0.15(+2.21%)
Feb 06, 2020 6.610 6.950 6.610 6.780 176,429 +0.20(+3.04%)
Feb 05, 2020 6.430 6.750 6.350 6.580 193,761 +0.15(+2.33%)
Feb 04, 2020 6.630 6.690 6.200 6.430 318,499 -0.09(-1.38%)
Feb 03, 2020 6.900 6.930 6.500 6.520 293,253 -0.15(-2.25%)
Jan 31, 2020 6.960 7.040 6.580 6.670 352,200 -0.33(-4.71%)
Jan 30, 2020 7.040 7.150 6.900 7.000 154,851 -0.09(-1.27%)
Jan 29, 2020 7.240 7.240 6.800 7.090 444,241 +0.09(+1.29%)
Jan 28, 2020 6.890 7.220 6.800 7.000 405,928 +0.20(+2.94%)
Jan 27, 2020 6.990 7.150 6.700 6.800 467,239 -0.30(-4.23%)
Jan 24, 2020 7.050 7.250 6.900 7.100 508,500 +0.11(+1.57%)
Jan 23, 2020 7.290 7.300 6.650 6.990 668,693 -0.28(-3.85%)
Jan 22, 2020 7.240 7.870 7.140 7.270 1,598,336 +0.22(+3.12%)
Jan 21, 2020 7.000 7.200 6.500 7.050 1,767,160 +1.06(+17.70%)
Jan 17, 2020 5.830 6.040 5.662 5.990 135,700 +0.20(+3.45%)
Jan 16, 2020 5.730 5.880 5.630 5.790 94,207 +0.08(+1.40%)
Jan 15, 2020 5.530 5.750 5.530 5.710 120,724 +0.14(+2.51%)
Jan 14, 2020 5.760 5.770 5.280 5.570 263,309 -0.25(-4.30%)
Jan 13, 2020 6.000 6.010 5.700 5.820 152,823 -0.08(-1.36%)
Jan 10, 2020 6.080 6.100 5.760 5.900 97,500 -0.15(-2.48%)
Jan 09, 2020 5.720 6.180 5.650 6.050 204,714 +0.37(+6.51%)
Jan 08, 2020 5.900 5.970 5.600 5.680 206,934 -0.21(-3.57%)
Jan 07, 2020 6.000 6.100 5.760 5.890 245,470 +0.11(+1.99%)
Jan 06, 2020 6.090 6.240 5.700 5.775 335,289 -0.48(-7.75%)
Jan 03, 2020 6.280 6.420 6.120 6.260 171,200 -0.10(-1.57%)
Jan 02, 2020 6.400 6.500 6.150 6.360 202,246 -0.03(-0.47%)
Dec 31, 2019 6.480 6.500 6.295 6.390 137,100 -0.08(-1.24%)
Dec 30, 2019 6.520 6.590 6.120 6.470 236,924 +0.07(+1.09%)
Dec 27, 2019 6.790 6.800 6.370 6.400 232,200 -0.36(-5.33%)
Dec 26, 2019 6.760 6.890 6.630 6.760 210,733 +0.00(+0.00%)
Dec 24, 2019 6.670 6.760 6.520 6.760 150,300 +0.06(+0.90%)
Dec 23, 2019 6.750 6.750 6.506 6.700 285,013 +0.21(+3.24%)
Dec 20, 2019 6.340 6.750 6.260 6.490 284,400 +0.11(+1.72%)
Dec 19, 2019 6.460 6.570 6.210 6.380 221,324 -0.08(-1.24%)
Dec 18, 2019 6.740 6.740 6.130 6.460 271,237 +0.17(+2.70%)
Dec 17, 2019 6.530 6.530 5.800 6.290 371,607 -0.24(-3.68%)
Dec 16, 2019 6.730 6.760 6.300 6.530 338,418 -0.07(-1.06%)
Dec 13, 2019 6.400 6.890 6.224 6.600 507,300 +0.50(+8.20%)
Dec 12, 2019 6.550 6.550 5.810 6.100 575,528 -0.39(-6.01%)
Dec 11, 2019 6.800 6.980 6.130 6.490 1,063,721 +0.09(+1.41%)
Dec 10, 2019 6.000 6.600 5.910 6.400 879,878 +0.51(+8.66%)
Dec 09, 2019 6.040 6.040 5.800 5.890 383,181 +0.19(+3.33%)
Dec 06, 2019 5.890 6.080 5.560 5.700 441,300 -0.03(-0.52%)
Dec 05, 2019 5.480 5.850 5.360 5.730 533,042 +0.43(+8.11%)
Dec 04, 2019 5.300 6.000 5.140 5.300 933,083 +0.25(+4.95%)
Dec 03, 2019 4.300 5.200 4.250 5.050 600,363 +0.74(+17.17%)
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.