Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.050 4.140 3.950 3.950 101,600 -0.10(-2.47%)
Dec 30, 2019 3.980 4.140 3.980 4.050 105,911 +0.07(+1.76%)
Dec 27, 2019 3.980 4.010 3.950 3.980 101,900 -0.04(-1.00%)
Dec 26, 2019 4.000 4.090 4.000 4.020 64,194 +0.00(+0.00%)
Dec 24, 2019 4.060 4.110 4.020 4.020 83,700 -0.03(-0.74%)
Dec 23, 2019 4.120 4.180 4.010 4.050 107,660 -0.07(-1.70%)
Dec 20, 2019 4.180 4.180 4.080 4.120 357,600 -0.06(-1.44%)
Dec 19, 2019 4.150 4.270 4.130 4.180 69,616 +0.03(+0.72%)
Dec 18, 2019 4.070 4.320 4.070 4.150 158,176 +0.07(+1.72%)
Dec 17, 2019 4.100 4.180 4.060 4.080 118,715 -0.02(-0.49%)
Dec 16, 2019 4.330 4.400 4.090 4.100 243,590 -0.23(-5.31%)
Dec 13, 2019 4.350 4.400 4.240 4.330 90,400 -0.01(-0.23%)
Dec 12, 2019 4.300 4.400 4.220 4.340 225,482 +0.03(+0.70%)
Dec 11, 2019 4.200 4.330 4.150 4.310 139,241 +0.14(+3.36%)
Dec 10, 2019 4.130 4.220 4.100 4.170 161,378 +0.05(+1.21%)
Dec 09, 2019 4.060 4.230 4.010 4.120 283,464 +0.04(+0.98%)
Dec 06, 2019 3.970 4.100 3.940 4.080 221,600 +0.11(+2.77%)
Dec 05, 2019 4.210 4.220 3.960 3.970 264,755 -0.24(-5.70%)
Dec 04, 2019 4.140 4.240 4.140 4.210 77,982 +0.05(+1.20%)
Dec 03, 2019 4.120 4.210 4.060 4.160 128,989 -0.03(-0.72%)
Dec 02, 2019 4.140 4.240 4.090 4.190 249,249 +0.04(+0.96%)
Nov 29, 2019 4.110 4.160 4.050 4.150 34,000 +0.03(+0.73%)
Nov 27, 2019 4.000 4.130 3.900 4.120 66,200 +0.10(+2.49%)
Nov 26, 2019 4.120 4.140 4.010 4.020 103,767 -0.14(-3.37%)
Nov 25, 2019 4.180 4.240 4.140 4.160 85,345 +0.01(+0.24%)
Nov 22, 2019 4.130 4.250 4.070 4.150 127,500 +0.01(+0.24%)
Nov 21, 2019 4.150 4.210 4.090 4.140 58,112 -0.04(-0.96%)
Nov 20, 2019 4.210 4.260 4.140 4.180 148,542 -0.01(-0.24%)
Nov 19, 2019 4.180 4.230 4.110 4.190 132,938 +0.01(+0.24%)
Nov 18, 2019 4.150 4.210 3.990 4.180 111,561 +0.01(+0.24%)
Nov 15, 2019 4.110 4.210 4.040 4.170 148,700 +0.09(+2.21%)
Nov 14, 2019 4.120 4.170 4.050 4.080 60,253 -0.01(-0.24%)
Nov 13, 2019 4.130 4.160 4.060 4.090 111,615 -0.08(-1.92%)
Nov 12, 2019 4.150 4.200 4.120 4.170 90,232 +0.00(+0.00%)
Nov 11, 2019 4.110 4.200 4.110 4.170 58,924 +0.02(+0.48%)
Nov 08, 2019 4.250 4.290 4.100 4.150 93,900 -0.10(-2.35%)
Nov 07, 2019 4.450 4.490 4.250 4.250 79,585 -0.15(-3.41%)
Nov 06, 2019 4.400 4.420 4.340 4.400 37,354 +0.00(+0.00%)
Nov 05, 2019 4.400 4.500 4.360 4.400 76,257 +0.04(+0.92%)
Nov 04, 2019 4.290 4.380 4.260 4.360 86,433 +0.09(+2.11%)
Nov 01, 2019 4.270 4.360 4.190 4.270 65,000 +0.05(+1.18%)
Oct 31, 2019 4.140 4.320 3.850 4.220 376,345 +0.09(+2.18%)
Oct 30, 2019 4.300 4.320 4.090 4.130 122,724 -0.17(-3.95%)
Oct 29, 2019 4.240 4.340 3.920 4.300 163,924 +0.02(+0.47%)
Oct 28, 2019 4.430 4.540 4.210 4.280 116,929 -0.19(-4.25%)
Oct 25, 2019 4.390 4.670 4.200 4.470 323,400 -0.10(-2.19%)
Oct 24, 2019 4.710 4.710 4.470 4.570 106,420 -0.13(-2.77%)
Oct 23, 2019 4.530 4.710 4.520 4.700 78,614 +0.16(+3.52%)
Oct 22, 2019 4.470 4.570 4.420 4.540 84,129 +0.07(+1.57%)
Oct 21, 2019 4.600 4.660 4.430 4.470 168,147 -0.14(-3.04%)
Oct 18, 2019 4.400 4.660 4.400 4.610 87,100 +0.18(+4.06%)
Oct 17, 2019 4.450 4.490 4.400 4.430 97,870 +0.00(+0.00%)
Oct 16, 2019 4.440 4.440 4.340 4.430 110,963 -0.01(-0.23%)
Oct 15, 2019 4.470 4.595 4.410 4.440 105,850 -0.07(-1.55%)
Oct 14, 2019 4.550 4.550 4.430 4.510 92,930 -0.04(-0.88%)
Oct 11, 2019 4.570 4.670 4.500 4.550 86,400 +0.06(+1.34%)
Oct 10, 2019 4.560 4.610 4.440 4.490 92,451 -0.06(-1.32%)
Oct 09, 2019 4.500 4.620 4.470 4.550 351,031 +0.05(+1.11%)
Oct 08, 2019 4.740 4.760 4.450 4.500 206,697 -0.33(-6.83%)
Oct 07, 2019 4.890 4.950 4.820 4.830 90,238 -0.10(-2.03%)
Oct 04, 2019 4.910 4.980 4.830 4.930 83,200 +0.02(+0.41%)
Oct 03, 2019 4.940 5.020 4.800 4.910 91,722 -0.09(-1.80%)
Oct 02, 2019 4.940 5.020 4.885 5.000 130,894 -0.06(-1.19%)
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.