Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.370 6.440 6.355 6.440 873,200 +0.08(+1.26%)
Dec 30, 2019 6.400 6.410 6.350 6.360 1,095,036 +0.01(+0.16%)
Dec 27, 2019 6.430 6.440 6.340 6.350 995,700 -0.03(-0.47%)
Dec 26, 2019 6.360 6.405 6.360 6.380 565,330 +0.03(+0.47%)
Dec 24, 2019 6.320 6.370 6.320 6.350 384,300 +0.05(+0.79%)
Dec 23, 2019 6.280 6.310 6.240 6.300 837,670 +0.00(+0.00%)
Dec 20, 2019 6.380 6.390 6.300 6.300 1,676,300 -0.16(-2.48%)
Dec 19, 2019 6.520 6.520 6.440 6.460 1,190,335 -0.05(-0.77%)
Dec 18, 2019 6.520 6.549 6.490 6.510 1,755,191 -0.15(-2.25%)
Dec 17, 2019 6.600 6.690 6.590 6.660 1,800,636 -0.30(-4.31%)
Dec 16, 2019 6.940 7.050 6.910 6.960 2,295,456 +0.15(+2.20%)
Dec 13, 2019 6.860 6.880 6.710 6.810 5,469,500 +0.65(+10.55%)
Dec 12, 2019 6.130 6.160 6.040 6.160 3,045,838 +0.14(+2.33%)
Dec 11, 2019 6.040 6.060 6.010 6.020 1,179,603 -0.03(-0.50%)
Dec 10, 2019 6.010 6.080 6.000 6.050 1,227,308 -0.02(-0.33%)
Dec 09, 2019 6.100 6.120 6.050 6.070 874,866 +0.07(+1.17%)
Dec 06, 2019 6.000 6.020 5.970 6.000 1,138,400 +0.06(+1.01%)
Dec 05, 2019 5.980 5.980 5.925 5.940 1,679,602 +0.10(+1.71%)
Dec 04, 2019 5.800 5.850 5.790 5.840 1,234,432 +0.12(+2.10%)
Dec 03, 2019 5.650 5.720 5.630 5.720 1,086,907 -0.02(-0.35%)
Dec 02, 2019 5.800 5.800 5.730 5.740 1,168,394 -0.12(-2.05%)
Nov 29, 2019 5.880 5.887 5.850 5.860 675,800 -0.11(-1.84%)
Nov 27, 2019 5.960 6.000 5.940 5.970 1,246,700 +0.03(+0.51%)
Nov 26, 2019 5.940 5.950 5.910 5.940 906,756 +0.00(+0.00%)
Nov 25, 2019 5.900 5.960 5.890 5.940 1,530,381 +0.14(+2.41%)
Nov 22, 2019 5.750 5.800 5.740 5.800 837,800 +0.08(+1.40%)
Nov 21, 2019 5.730 5.740 5.685 5.720 966,138 -0.02(-0.35%)
Nov 20, 2019 5.720 5.760 5.690 5.740 964,077 -0.05(-0.86%)
Nov 19, 2019 5.810 5.825 5.745 5.790 1,232,515 -0.04(-0.69%)
Nov 18, 2019 5.840 5.840 5.780 5.830 1,262,313 +0.04(+0.69%)
Nov 15, 2019 5.810 5.870 5.775 5.790 1,136,000 +0.07(+1.22%)
Nov 14, 2019 5.700 5.740 5.700 5.720 1,952,625 +0.03(+0.53%)
Nov 13, 2019 5.650 5.730 5.644 5.690 1,496,369 -0.02(-0.35%)
Nov 12, 2019 5.710 5.750 5.670 5.710 1,090,877 -0.03(-0.52%)
Nov 11, 2019 5.730 5.780 5.700 5.740 1,671,256 +0.26(+4.74%)
Nov 08, 2019 5.490 5.520 5.450 5.480 1,155,100 -0.07(-1.26%)
Nov 07, 2019 5.570 5.590 5.550 5.550 1,221,895 -0.02(-0.36%)
Nov 06, 2019 5.520 5.610 5.490 5.570 1,789,488 -0.05(-0.89%)
Nov 05, 2019 5.650 5.655 5.590 5.620 1,495,177 -0.01(-0.18%)
Nov 04, 2019 5.650 5.660 5.610 5.630 2,069,937 +0.00(+0.00%)
Nov 01, 2019 5.560 5.650 5.540 5.630 3,117,600 +0.08(+1.44%)
Oct 31, 2019 5.570 5.580 5.510 5.550 1,489,653 +0.00(+0.00%)
Oct 30, 2019 5.500 5.600 5.460 5.550 1,993,181 -0.11(-1.94%)
Oct 29, 2019 5.620 5.690 5.600 5.660 1,827,077 -0.09(-1.57%)
Oct 28, 2019 5.740 5.780 5.720 5.750 1,397,156 -0.05(-0.86%)
Oct 25, 2019 5.740 5.810 5.715 5.800 1,407,700 -0.02(-0.34%)
Oct 24, 2019 5.880 5.900 5.731 5.820 2,191,958 -0.25(-4.12%)
Oct 23, 2019 6.130 6.140 6.005 6.070 2,600,806 -0.08(-1.30%)
Oct 22, 2019 6.170 6.270 6.100 6.150 3,075,420 -0.10(-1.60%)
Oct 21, 2019 6.280 6.320 6.210 6.250 2,162,802 +0.12(+1.96%)
Oct 18, 2019 6.020 6.180 6.010 6.130 2,819,300 +0.20(+3.37%)
Oct 17, 2019 6.000 6.060 5.895 5.930 2,747,730 +0.05(+0.85%)
Oct 16, 2019 5.940 5.950 5.860 5.880 4,277,167 +0.08(+1.38%)
Oct 15, 2019 5.570 5.940 5.570 5.800 4,056,407 +0.36(+6.62%)
Oct 14, 2019 5.380 5.479 5.361 5.440 1,628,073 -0.10(-1.81%)
Oct 11, 2019 5.770 5.780 5.500 5.540 5,520,700 +0.60(+12.15%)
Oct 10, 2019 4.710 4.955 4.690 4.940 1,992,258 +0.26(+5.56%)
Oct 09, 2019 4.700 4.710 4.650 4.680 929,247 +0.01(+0.21%)
Oct 08, 2019 4.670 4.700 4.630 4.670 1,202,335 -0.17(-3.51%)
Oct 07, 2019 4.830 4.850 4.800 4.840 797,639 -0.02(-0.41%)
Oct 04, 2019 4.780 4.875 4.765 4.860 740,300 +0.05(+1.04%)
Oct 03, 2019 4.800 4.830 4.740 4.810 1,042,193 +0.02(+0.42%)
Oct 02, 2019 4.840 4.840 4.780 4.790 1,641,292 -0.17(-3.43%)
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.