Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.750 3.840 3.710 3.740 38,900 -0.02(-0.49%)
Jan 30, 2020 3.700 3.800 3.700 3.758 75,279 +0.03(+0.76%)
Jan 29, 2020 3.760 3.807 3.700 3.730 20,207 -0.05(-1.32%)
Jan 28, 2020 3.790 3.810 3.760 3.780 63,790 +0.11(+3.00%)
Jan 27, 2020 3.750 3.805 3.610 3.670 159,559 -0.13(-3.42%)
Jan 24, 2020 3.840 3.870 3.760 3.800 91,000 -0.01(-0.26%)
Jan 23, 2020 3.850 3.880 3.750 3.810 91,167 -0.03(-0.78%)
Jan 22, 2020 3.990 3.995 3.820 3.840 76,751 -0.15(-3.76%)
Jan 21, 2020 4.000 4.070 3.980 3.990 65,934 -0.09(-2.21%)
Jan 17, 2020 4.030 4.150 3.980 4.080 171,400 +0.08(+2.00%)
Jan 16, 2020 4.070 4.080 3.750 4.000 576,231 -0.07(-1.72%)
Jan 15, 2020 4.080 4.180 4.050 4.070 76,937 -0.03(-0.73%)
Jan 14, 2020 4.000 4.198 3.978 4.100 58,847 +0.10(+2.50%)
Jan 13, 2020 4.140 4.320 3.970 4.000 207,334 -0.24(-5.66%)
Jan 10, 2020 3.910 4.500 3.910 4.240 270,600 +0.32(+8.16%)
Jan 09, 2020 3.890 3.980 3.880 3.920 197,641 +0.02(+0.38%)
Jan 08, 2020 3.740 3.910 3.680 3.905 216,350 +0.18(+4.97%)
Jan 07, 2020 3.750 3.750 3.640 3.720 49,162 +0.04(+1.09%)
Jan 06, 2020 3.760 3.760 3.600 3.680 111,157 -0.12(-3.29%)
Jan 03, 2020 3.820 3.840 3.780 3.805 66,000 -0.04(-1.04%)
Jan 02, 2020 3.940 3.950 3.810 3.845 696,639 -0.09(-2.41%)
Dec 31, 2019 4.000 4.000 3.900 3.940 98,800 -0.04(-1.01%)
Dec 30, 2019 4.000 4.020 3.950 3.980 76,737 -0.08(-1.97%)
Dec 27, 2019 4.030 4.070 3.850 4.060 91,900 +0.11(+2.78%)
Dec 26, 2019 4.030 4.030 3.920 3.950 113,475 -0.02(-0.50%)
Dec 24, 2019 3.980 4.150 3.970 3.970 131,900 -0.03(-0.75%)
Dec 23, 2019 4.030 4.170 3.940 4.000 222,615 +0.03(+0.76%)
Dec 20, 2019 3.950 4.030 3.860 3.970 108,300 +0.08(+2.06%)
Dec 19, 2019 3.920 4.130 3.860 3.890 282,077 -0.03(-0.77%)
Dec 18, 2019 4.070 4.140 3.870 3.920 1,107,290 -0.29(-6.89%)
Dec 17, 2019 3.750 4.362 3.663 4.210 335,732 +0.49(+13.17%)
Dec 16, 2019 3.540 3.750 3.450 3.720 187,758 +0.31(+9.09%)
Dec 13, 2019 3.510 3.510 3.380 3.410 23,300 -0.08(-2.29%)
Dec 12, 2019 3.460 3.520 3.420 3.490 25,882 +0.04(+1.16%)
Dec 11, 2019 3.510 3.526 3.380 3.450 74,501 -0.11(-3.09%)
Dec 10, 2019 3.640 3.650 3.530 3.560 43,028 -0.13(-3.52%)
Dec 09, 2019 3.760 3.792 3.680 3.690 53,011 -0.13(-3.40%)
Dec 06, 2019 3.780 3.830 3.750 3.820 37,200 +0.04(+1.06%)
Dec 05, 2019 3.850 3.900 3.740 3.780 50,781 -0.02(-0.53%)
Dec 04, 2019 3.870 3.870 3.650 3.800 90,387 +0.00(+0.00%)
Dec 03, 2019 3.630 3.830 3.571 3.800 152,521 +0.19(+5.26%)
Dec 02, 2019 3.360 3.680 3.350 3.610 107,414 +0.26(+7.76%)
Nov 29, 2019 3.320 3.450 3.320 3.350 43,500 -0.12(-3.46%)
Nov 27, 2019 3.430 3.470 3.320 3.470 71,000 -0.03(-0.86%)
Nov 26, 2019 3.410 3.600 3.410 3.500 94,831 +0.12(+3.55%)
Nov 25, 2019 3.230 3.420 3.230 3.380 55,341 +0.13(+4.00%)
Nov 22, 2019 3.250 3.300 3.190 3.250 29,600 -0.02(-0.61%)
Nov 21, 2019 3.250 3.300 3.220 3.270 26,454 +0.00(+0.00%)
Nov 20, 2019 3.220 3.290 3.210 3.270 20,237 +0.08(+2.51%)
Nov 19, 2019 3.170 3.290 3.110 3.190 37,455 -0.02(-0.62%)
Nov 18, 2019 3.260 3.280 3.160 3.210 38,719 -0.02(-0.62%)
Nov 15, 2019 3.280 3.304 3.180 3.230 23,200 +0.03(+0.94%)
Nov 14, 2019 3.310 3.310 3.170 3.200 37,341 -0.05(-1.54%)
Nov 13, 2019 3.300 3.420 3.170 3.250 169,309 -0.04(-1.22%)
Nov 12, 2019 3.370 3.430 3.276 3.290 74,282 -0.11(-3.24%)
Nov 11, 2019 3.320 3.400 3.250 3.400 37,772 +0.05(+1.49%)
Nov 08, 2019 3.360 3.400 3.230 3.350 49,000 +0.03(+0.99%)
Nov 07, 2019 3.430 3.440 3.210 3.317 34,853 -0.09(-2.72%)
Nov 06, 2019 3.420 3.490 3.390 3.410 81,105 +0.02(+0.59%)
Nov 05, 2019 3.330 3.430 3.330 3.390 104,392 +0.10(+3.04%)
Nov 04, 2019 3.480 3.480 3.260 3.290 127,245 -0.19(-5.46%)
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.