Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.992 5.992 5.831 5.840 14,682 -0.15(-2.55%)
Jan 30, 2020 6.071 6.071 5.979 5.992 4,577 -0.16(-2.55%)
Jan 29, 2020 6.051 6.149 5.963 6.149 6,714 +0.12(+1.95%)
Jan 28, 2020 6.032 6.032 6.032 6.032 834 +0.03(+0.49%)
Jan 27, 2020 6.002 6.002 5.953 6.002 4,285 -0.12(-1.92%)
Jan 24, 2020 6.149 6.159 6.120 6.120 3,874 -0.06(-0.95%)
Jan 23, 2020 6.100 6.203 6.022 6.179 7,327 +0.00(+0.00%)
Jan 22, 2020 6.375 6.385 6.169 6.179 10,263 -0.23(-3.52%)
Jan 21, 2020 6.601 6.601 6.375 6.404 7,058 -0.17(-2.54%)
Jan 17, 2020 6.610 6.610 6.537 6.571 13,968 -0.00(-0.07%)
Jan 16, 2020 6.551 6.581 6.551 6.576 7,632 +0.02(+0.37%)
Jan 15, 2020 6.483 6.561 6.483 6.551 22,764 +0.07(+1.05%)
Jan 14, 2020 6.473 6.512 6.473 6.483 4,720 +0.01(+0.15%)
Jan 13, 2020 6.512 6.551 6.459 6.473 12,863 -0.02(-0.38%)
Jan 10, 2020 6.541 6.541 6.483 6.498 5,128 -0.01(-0.22%)
Jan 09, 2020 6.532 6.560 6.463 6.512 12,975 -0.02(-0.30%)
Jan 08, 2020 6.824 6.824 6.425 6.532 112,071 -0.34(-4.90%)
Jan 07, 2020 6.737 7.019 6.737 6.868 27,230 +0.08(+1.22%)
Jan 06, 2020 6.717 6.844 6.631 6.785 10,374 +0.11(+1.61%)
Jan 03, 2020 6.698 6.698 6.546 6.678 5,436 +0.02(+0.29%)
Jan 02, 2020 6.581 6.659 6.561 6.659 6,402 +0.11(+1.64%)
Dec 31, 2019 6.522 6.610 6.512 6.551 49,439 +0.23(+3.61%)
Dec 30, 2019 6.288 6.376 6.239 6.323 56,707 -0.00(-0.06%)
Dec 27, 2019 6.395 6.522 6.084 6.327 80,109 -0.06(-0.92%)
Dec 26, 2019 6.317 6.445 6.317 6.386 6,828 +0.09(+1.41%)
Dec 24, 2019 6.367 6.367 6.288 6.297 2,769 -0.02(-0.38%)
Dec 23, 2019 6.210 6.370 6.210 6.321 5,206 +0.07(+1.10%)
Dec 20, 2019 6.239 6.288 6.239 6.252 20,411 -0.04(-0.57%)
Dec 19, 2019 6.200 6.288 6.200 6.288 1,666 -0.02(-0.31%)
Dec 18, 2019 6.259 6.317 6.181 6.308 3,464 +0.06(+0.94%)
Dec 17, 2019 6.064 6.327 6.064 6.249 16,420 +0.15(+2.40%)
Dec 16, 2019 5.978 6.180 5.967 6.103 32,706 +0.21(+3.64%)
Dec 13, 2019 5.986 5.986 5.889 5.889 27,489 -0.06(-0.98%)
Dec 12, 2019 5.705 5.986 5.705 5.947 35,304 +0.19(+3.37%)
Dec 11, 2019 5.715 5.811 5.715 5.753 6,492 -0.01(-0.17%)
Dec 10, 2019 5.676 5.821 5.676 5.763 18,435 +0.07(+1.18%)
Dec 09, 2019 5.656 5.734 5.650 5.696 17,703 +0.01(+0.18%)
Dec 06, 2019 5.569 5.724 5.569 5.686 22,300 +0.10(+1.73%)
Dec 05, 2019 5.666 5.666 5.587 5.589 7,271 -0.08(-1.37%)
Dec 04, 2019 5.540 5.899 5.540 5.666 52,659 +0.13(+2.27%)
Dec 03, 2019 5.618 5.618 5.515 5.540 19,608 -0.06(-1.13%)
Dec 02, 2019 5.625 5.632 5.598 5.603 13,160 +0.02(+0.44%)
Nov 29, 2019 5.656 5.656 5.569 5.579 2,994 -0.05(-0.86%)
Nov 27, 2019 5.686 5.701 5.569 5.627 10,840 -0.05(-0.85%)
Nov 26, 2019 5.695 5.831 5.632 5.676 53,987 -0.02(-0.34%)
Nov 25, 2019 5.627 5.695 5.627 5.695 15,917 +0.04(+0.68%)
Nov 22, 2019 5.627 5.686 5.614 5.656 5,162 +0.02(+0.34%)
Nov 21, 2019 5.550 5.705 5.531 5.637 13,579 +0.11(+2.00%)
Nov 20, 2019 5.472 5.560 5.453 5.527 4,272 +0.03(+0.46%)
Nov 19, 2019 5.579 5.579 5.472 5.501 5,185 -0.14(-2.41%)
Nov 18, 2019 5.705 5.705 5.608 5.637 8,006 -0.11(-1.85%)
Nov 15, 2019 5.724 5.753 5.689 5.744 6,814 +0.13(+2.24%)
Nov 14, 2019 5.589 5.695 5.589 5.618 27,376 -0.04(-0.63%)
Nov 13, 2019 5.685 5.724 5.647 5.654 11,981 -0.08(-1.39%)
Nov 12, 2019 5.685 5.753 5.685 5.733 3,242 +0.02(+0.34%)
Nov 11, 2019 5.705 5.714 5.676 5.714 3,084 -0.04(-0.67%)
Nov 08, 2019 5.676 5.753 5.676 5.753 13,098 +0.02(+0.33%)
Nov 07, 2019 5.743 5.791 5.734 5.734 5,448 -0.01(-0.16%)
Nov 06, 2019 5.830 5.830 5.743 5.743 15,135 -0.05(-0.83%)
Nov 05, 2019 5.781 5.868 5.743 5.791 54,313 +0.00(+0.00%)
Nov 04, 2019 5.676 5.810 5.676 5.791 9,922 +0.14(+2.48%)
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.