Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.084 7.245 7.066 7.159 2,339,367 +0.05(+0.68%)
Dec 30, 2019 7.042 7.159 7.031 7.111 2,133,575 +0.07(+0.99%)
Dec 27, 2019 7.026 7.133 7.003 7.042 1,793,614 +0.04(+0.61%)
Dec 26, 2019 6.924 7.079 6.924 6.999 1,700,648 +0.07(+1.08%)
Dec 24, 2019 6.945 6.945 6.871 6.924 692,945 +0.03(+0.47%)
Dec 23, 2019 6.903 6.951 6.860 6.892 2,220,731 -0.01(-0.08%)
Dec 20, 2019 6.699 6.913 6.683 6.897 11,545,905 +0.21(+3.20%)
Dec 19, 2019 6.625 6.721 6.614 6.683 2,664,066 +0.12(+1.79%)
Dec 18, 2019 6.443 6.593 6.363 6.566 2,397,530 +0.12(+1.82%)
Dec 17, 2019 6.577 6.641 6.323 6.448 4,742,301 -0.15(-2.27%)
Dec 16, 2019 6.603 6.699 6.464 6.598 3,975,872 -0.09(-1.33%)
Dec 13, 2019 6.650 6.760 6.594 6.687 4,732,649 +0.10(+1.51%)
Dec 12, 2019 6.844 6.865 6.567 6.587 3,434,032 -0.27(-3.89%)
Dec 11, 2019 6.844 6.906 6.713 6.854 1,967,158 +0.03(+0.46%)
Dec 10, 2019 6.556 6.844 6.556 6.823 2,936,782 +0.16(+2.43%)
Dec 09, 2019 6.969 7.021 6.640 6.661 4,114,091 -0.35(-4.93%)
Dec 06, 2019 7.168 7.223 6.990 7.006 2,631,332 -0.07(-0.96%)
Dec 05, 2019 7.319 7.346 7.068 7.074 4,098,351 -0.19(-2.66%)
Dec 04, 2019 7.414 7.539 7.267 7.267 2,870,636 -0.13(-1.70%)
Dec 03, 2019 7.100 7.408 7.063 7.393 2,023,912 +0.27(+3.74%)
Dec 02, 2019 7.011 7.136 6.933 7.126 2,104,589 +0.10(+1.41%)
Nov 29, 2019 6.953 7.105 6.938 7.027 1,035,930 +0.05(+0.67%)
Nov 27, 2019 6.828 6.985 6.822 6.980 1,652,018 +0.19(+2.85%)
Nov 26, 2019 6.744 6.854 6.702 6.786 1,456,989 +0.04(+0.62%)
Nov 25, 2019 6.635 6.760 6.629 6.744 1,652,905 +0.13(+1.90%)
Nov 22, 2019 6.702 6.723 6.561 6.619 1,452,521 -0.06(-0.94%)
Nov 21, 2019 6.687 6.708 6.499 6.682 1,902,957 +0.00(+0.00%)
Nov 20, 2019 6.713 6.765 6.608 6.682 2,448,047 -0.04(-0.54%)
Nov 19, 2019 6.535 6.760 6.499 6.718 2,997,943 +0.20(+3.13%)
Nov 18, 2019 6.326 6.529 6.307 6.514 2,173,399 +0.20(+3.15%)
Nov 15, 2019 6.148 6.316 6.080 6.316 2,451,727 +0.17(+2.81%)
Nov 14, 2019 6.117 6.180 6.023 6.143 3,055,966 +0.03(+0.43%)
Nov 13, 2019 6.096 6.143 5.971 6.117 1,892,617 +0.02(+0.34%)
Nov 12, 2019 6.190 6.211 6.012 6.096 1,535,225 -0.05(-0.77%)
Nov 11, 2019 5.861 6.169 5.835 6.143 1,910,786 +0.26(+4.44%)
Nov 08, 2019 5.845 5.898 5.788 5.882 2,457,083 +0.03(+0.54%)
Nov 07, 2019 5.741 5.965 5.720 5.850 2,981,838 +0.03(+0.45%)
Nov 06, 2019 5.380 5.882 5.327 5.824 10,250,068 -0.62(-9.65%)
Nov 05, 2019 6.446 6.499 6.399 6.446 2,362,336 +0.02(+0.24%)
Nov 04, 2019 6.493 6.567 6.415 6.431 1,801,369 -0.09(-1.44%)
Nov 01, 2019 6.394 6.525 6.378 6.525 1,235,236 +0.15(+2.30%)
Oct 31, 2019 6.462 6.509 6.289 6.378 1,133,701 -0.06(-0.97%)
Oct 30, 2019 6.462 6.530 6.329 6.441 1,605,294 -0.03(-0.48%)
Oct 29, 2019 6.384 6.493 6.342 6.472 1,303,300 +0.08(+1.23%)
Oct 28, 2019 6.373 6.479 6.363 6.394 926,807 +0.01(+0.16%)
Oct 25, 2019 6.352 6.394 6.323 6.384 833,373 +0.01(+0.16%)
Oct 24, 2019 6.493 6.504 6.309 6.373 1,174,769 -0.10(-1.61%)
Oct 23, 2019 6.389 6.483 6.347 6.478 1,167,703 +0.09(+1.39%)
Oct 22, 2019 6.284 6.431 6.227 6.389 1,342,666 +0.10(+1.58%)
Oct 21, 2019 6.091 6.305 6.080 6.289 1,879,752 +0.23(+3.80%)
Oct 18, 2019 6.164 6.227 5.999 6.059 1,323,412 -0.14(-2.28%)
Oct 17, 2019 6.039 6.263 6.012 6.201 1,807,570 +0.20(+3.31%)
Oct 16, 2019 5.856 6.049 5.840 6.002 1,594,627 +0.11(+1.86%)
Oct 15, 2019 5.908 5.949 5.845 5.892 1,051,987 +0.00(+0.00%)
Oct 14, 2019 5.840 5.897 5.803 5.892 930,399 +0.04(+0.72%)
Oct 11, 2019 5.934 5.934 5.814 5.850 1,643,602 -0.03(-0.53%)
Oct 10, 2019 5.997 6.039 5.610 5.882 2,664,152 -0.09(-1.57%)
Oct 09, 2019 5.929 5.986 5.897 5.976 822,598 +0.08(+1.42%)
Oct 08, 2019 5.934 5.950 5.861 5.892 889,762 -0.07(-1.23%)
Oct 07, 2019 6.070 6.070 5.939 5.965 1,920,707 -0.11(-1.81%)
Oct 04, 2019 5.929 6.075 5.871 6.075 1,435,306 +0.15(+2.56%)
Oct 03, 2019 5.772 5.931 5.735 5.923 1,498,610 +0.15(+2.53%)
Oct 02, 2019 5.929 5.929 5.727 5.777 2,740,382 -0.18(-3.07%)
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.