Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.224 5.625 4.320 4.905 4,130,260 +1.49(+43.61%)
Dec 30, 2019 3.640 3.825 3.375 3.416 854,717 -0.10(-2.94%)
Dec 27, 2019 3.690 3.870 3.397 3.519 816,577 -0.28(-7.35%)
Dec 26, 2019 3.325 3.915 3.195 3.798 1,657,723 +0.83(+27.88%)
Dec 24, 2019 3.150 3.172 2.700 2.970 606,608 -0.25(-7.82%)
Dec 23, 2019 3.735 3.757 3.015 3.222 1,228,591 -0.51(-13.73%)
Dec 20, 2019 4.500 4.545 3.492 3.735 1,401,233 -0.14(-3.49%)
Dec 19, 2019 4.838 5.530 3.280 3.870 2,517,057 -0.63(-13.91%)
Dec 18, 2019 4.500 7.650 4.275 4.495 6,071,317 +1.03(+29.91%)
Dec 17, 2019 1.768 3.825 1.710 3.461 1,687,949 +1.73(+99.74%)
Dec 16, 2019 1.742 1.778 1.706 1.732 141,415 -0.04(-2.04%)
Dec 13, 2019 1.701 1.778 1.661 1.768 115,462 +0.06(+3.42%)
Dec 12, 2019 1.746 1.890 1.665 1.710 156,397 -0.06(-3.31%)
Dec 11, 2019 1.836 1.845 1.755 1.768 122,598 -0.06(-3.44%)
Dec 10, 2019 1.841 1.926 1.746 1.831 211,060 +0.03(+1.75%)
Dec 09, 2019 1.800 1.800 1.800 1.800 283,761 -0.09(-4.99%)
Dec 06, 2019 1.940 1.966 1.872 1.895 156,780 -0.04(-2.09%)
Dec 05, 2019 2.016 2.079 1.935 1.935 199,167 -0.08(-4.02%)
Dec 04, 2019 2.002 2.160 1.913 2.016 281,262 +0.04(+2.28%)
Dec 03, 2019 2.196 2.205 1.867 1.971 239,988 -0.01(-0.45%)
Dec 02, 2019 2.079 2.160 1.867 1.980 252,828 +0.10(+5.26%)
Nov 29, 2019 1.935 2.025 1.841 1.881 206,484 -0.17(-8.33%)
Nov 27, 2019 2.092 2.115 2.002 2.052 144,106 -0.06(-2.98%)
Nov 26, 2019 2.232 2.250 1.931 2.115 115,079 -0.06(-2.69%)
Nov 25, 2019 2.408 2.457 2.052 2.174 159,534 -0.03(-1.43%)
Nov 22, 2019 2.250 2.250 2.138 2.205 108,624 +0.07(+3.16%)
Nov 21, 2019 2.362 2.381 2.070 2.138 162,229 -0.11(-4.81%)
Nov 20, 2019 2.362 2.430 2.205 2.245 200,418 -0.14(-6.03%)
Nov 19, 2019 2.610 2.632 2.205 2.389 133,810 -0.20(-7.81%)
Nov 18, 2019 2.565 3.096 2.561 2.592 247,014 +0.08(+3.04%)
Nov 15, 2019 2.556 2.574 2.367 2.515 113,544 +0.11(+4.68%)
Nov 14, 2019 2.502 2.502 2.300 2.403 134,498 +0.02(+0.75%)
Nov 13, 2019 2.795 2.835 2.115 2.385 441,678 -0.56(-19.08%)
Nov 12, 2019 3.240 3.285 2.880 2.947 218,524 -0.26(-8.13%)
Nov 11, 2019 3.510 3.510 3.060 3.208 184,561 -0.08(-2.33%)
Nov 08, 2019 3.600 3.623 3.285 3.285 128,733 -0.29(-8.18%)
Nov 07, 2019 3.735 3.757 3.510 3.578 174,487 -0.16(-4.33%)
Nov 06, 2019 3.938 4.000 3.690 3.740 228,503 -0.26(-6.52%)
Nov 05, 2019 4.050 4.226 3.870 4.000 107,939 -0.12(-2.84%)
Nov 04, 2019 4.050 4.725 3.690 4.117 389,563 +0.24(+6.15%)
Nov 01, 2019 4.189 4.203 3.780 3.879 232,840 -0.49(-11.13%)
Oct 31, 2019 4.936 4.950 3.915 4.365 473,265 +0.86(+24.52%)
Oct 30, 2019 3.609 3.780 3.263 3.506 223,572 -0.16(-4.30%)
Oct 29, 2019 4.095 4.221 3.604 3.663 270,290 -0.43(-10.55%)
Oct 28, 2019 4.127 4.275 4.059 4.095 105,543 -0.14(-3.19%)
Oct 25, 2019 4.532 4.532 4.050 4.230 102,282 -0.31(-6.75%)
Oct 24, 2019 4.500 4.653 4.275 4.536 133,224 -0.00(-0.10%)
Oct 23, 2019 4.676 4.721 4.419 4.540 93,219 -0.14(-2.89%)
Oct 22, 2019 4.936 4.941 4.612 4.676 81,925 -0.21(-4.24%)
Oct 21, 2019 5.310 5.490 4.801 4.883 159,381 -0.06(-1.18%)
Oct 18, 2019 4.649 5.125 4.500 4.941 262,335 +0.33(+7.12%)
Oct 17, 2019 4.950 4.950 4.361 4.612 168,053 -0.34(-6.82%)
Oct 16, 2019 5.175 5.175 4.626 4.950 56,968 -0.20(-3.93%)
Oct 15, 2019 5.215 5.215 5.040 5.152 48,303 +0.00(+0.00%)
Oct 14, 2019 5.332 5.373 5.062 5.152 67,026 -0.01(-0.26%)
Oct 11, 2019 5.179 5.332 5.085 5.166 89,506 -0.19(-3.61%)
Oct 10, 2019 5.593 5.593 5.242 5.359 69,270 -0.16(-2.93%)
Oct 09, 2019 5.670 5.760 5.490 5.521 67,452 -0.32(-5.54%)
Oct 08, 2019 5.400 5.963 5.229 5.846 242,401 +0.50(+9.44%)
Oct 07, 2019 5.787 5.787 5.274 5.341 66,595 -0.23(-4.20%)
Oct 04, 2019 5.490 5.801 5.490 5.575 60,760 -0.12(-2.06%)
Oct 03, 2019 5.850 5.850 5.224 5.692 143,563 -0.17(-2.92%)
Oct 02, 2019 6.300 7.515 5.625 5.864 440,462 -0.41(-6.53%)
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.