Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.880 3.100 2.850 3.100 2,111,100 +0.10(+3.33%)
Feb 27, 2020 3.150 3.150 2.915 3.000 3,161,786 -0.21(-6.54%)
Feb 26, 2020 3.310 3.325 3.190 3.210 1,276,993 -0.12(-3.60%)
Feb 25, 2020 3.430 3.460 3.260 3.330 1,208,588 -0.07(-2.06%)
Feb 24, 2020 3.460 3.490 3.370 3.400 1,268,218 -0.13(-3.68%)
Feb 21, 2020 3.510 3.550 3.450 3.530 983,800 +0.03(+0.86%)
Feb 20, 2020 3.540 3.550 3.410 3.500 1,474,438 -0.03(-0.85%)
Feb 19, 2020 3.530 3.590 3.410 3.530 1,273,923 +0.01(+0.28%)
Feb 18, 2020 3.590 3.650 3.490 3.520 979,708 -0.05(-1.40%)
Feb 14, 2020 3.550 3.600 3.450 3.570 2,299,500 -0.01(-0.28%)
Feb 13, 2020 3.690 3.700 3.530 3.580 1,246,560 -0.12(-3.24%)
Feb 12, 2020 3.680 3.710 3.630 3.700 833,467 +0.02(+0.54%)
Feb 11, 2020 3.730 3.800 3.640 3.680 736,473 -0.01(-0.27%)
Feb 10, 2020 3.680 3.740 3.630 3.690 842,928 +0.04(+1.10%)
Feb 07, 2020 3.790 3.810 3.640 3.650 693,600 -0.15(-3.95%)
Feb 06, 2020 3.880 3.940 3.720 3.800 1,137,676 -0.04(-1.04%)
Feb 05, 2020 3.710 3.930 3.710 3.840 1,567,146 +0.15(+4.07%)
Feb 04, 2020 3.650 3.710 3.620 3.690 2,088,042 +0.07(+1.93%)
Feb 03, 2020 3.690 3.770 3.620 3.620 1,141,510 -0.05(-1.36%)
Jan 31, 2020 3.770 3.820 3.630 3.670 958,200 -0.12(-3.17%)
Jan 30, 2020 3.810 3.850 3.660 3.790 1,290,777 -0.01(-0.26%)
Jan 29, 2020 3.920 3.960 3.760 3.800 2,266,662 -0.11(-2.81%)
Jan 28, 2020 4.040 4.050 3.900 3.910 1,182,312 -0.11(-2.74%)
Jan 27, 2020 4.000 4.150 3.970 4.020 1,602,864 +0.03(+0.88%)
Jan 24, 2020 4.100 4.110 3.920 3.985 1,815,900 -0.13(-3.04%)
Jan 23, 2020 4.240 4.240 4.095 4.110 1,242,062 -0.13(-3.07%)
Jan 22, 2020 4.220 4.320 4.210 4.240 879,689 +0.05(+1.19%)
Jan 21, 2020 4.250 4.290 4.150 4.190 1,607,500 -0.05(-1.18%)
Jan 17, 2020 4.470 4.470 4.240 4.240 1,422,600 -0.20(-4.50%)
Jan 16, 2020 4.530 4.580 4.440 4.440 697,994 -0.05(-1.11%)
Jan 15, 2020 4.500 4.570 4.470 4.490 998,619 -0.05(-1.10%)
Jan 14, 2020 4.450 4.580 4.400 4.540 1,632,917 +0.11(+2.48%)
Jan 13, 2020 4.510 4.590 4.330 4.430 1,576,347 -0.03(-0.67%)
Jan 10, 2020 4.380 4.590 4.380 4.460 2,206,600 +0.08(+1.83%)
Jan 09, 2020 4.300 4.410 4.235 4.380 1,708,039 +0.11(+2.58%)
Jan 08, 2020 4.170 4.310 4.170 4.270 1,415,947 +0.07(+1.67%)
Jan 07, 2020 4.260 4.290 4.180 4.200 1,004,376 -0.08(-1.87%)
Jan 06, 2020 4.230 4.300 4.140 4.280 1,355,662 +0.02(+0.47%)
Jan 03, 2020 4.270 4.315 4.160 4.260 981,900 +0.00(+0.00%)
Jan 02, 2020 4.610 4.650 4.150 4.260 3,975,468 -0.44(-9.36%)
Dec 31, 2019 4.650 4.730 4.620 4.700 642,100 +0.05(+1.08%)
Dec 30, 2019 4.710 4.725 4.620 4.650 718,344 -0.06(-1.27%)
Dec 27, 2019 4.750 4.790 4.660 4.710 898,600 -0.05(-1.05%)
Dec 26, 2019 4.850 4.860 4.750 4.760 599,196 -0.09(-1.86%)
Dec 24, 2019 4.790 4.870 4.760 4.850 435,100 +0.07(+1.46%)
Dec 23, 2019 4.700 4.840 4.630 4.780 1,012,677 +0.05(+1.06%)
Dec 20, 2019 4.800 4.810 4.710 4.730 1,175,800 -0.07(-1.46%)
Dec 19, 2019 4.860 4.870 4.770 4.800 809,851 -0.06(-1.23%)
Dec 18, 2019 4.740 4.900 4.710 4.860 1,178,122 +0.15(+3.18%)
Dec 17, 2019 4.670 4.730 4.634 4.710 798,939 +0.04(+0.86%)
Dec 16, 2019 4.660 4.730 4.550 4.670 897,619 +0.00(+0.00%)
Dec 13, 2019 4.720 4.750 4.590 4.670 1,229,400 -0.05(-1.06%)
Dec 12, 2019 4.760 4.800 4.660 4.720 1,265,971 -0.04(-0.84%)
Dec 11, 2019 4.850 4.861 4.730 4.760 716,624 -0.10(-2.06%)
Dec 10, 2019 4.740 4.880 4.700 4.860 1,473,097 +0.14(+2.97%)
Dec 09, 2019 4.810 4.860 4.530 4.720 2,878,090 -0.17(-3.48%)
Dec 06, 2019 4.860 5.000 4.850 4.890 1,125,900 +0.07(+1.45%)
Dec 05, 2019 4.890 4.920 4.780 4.820 1,303,342 -0.07(-1.43%)
Dec 04, 2019 5.090 5.110 4.830 4.890 1,899,971 -0.17(-3.36%)
Dec 03, 2019 4.950 5.130 4.870 5.060 2,339,334 +0.11(+2.22%)
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.