Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.386 5.567 5.366 5.533 3,379,806 +0.15(+2.73%)
Dec 30, 2019 5.306 5.540 5.300 5.386 3,768,217 +0.09(+1.77%)
Dec 27, 2019 5.427 5.447 5.236 5.293 2,644,649 -0.10(-1.86%)
Dec 26, 2019 5.280 5.634 5.280 5.393 3,598,999 +0.12(+2.28%)
Dec 24, 2019 5.246 5.346 5.213 5.273 1,632,219 +0.01(+0.25%)
Dec 23, 2019 5.079 5.323 5.079 5.259 3,426,775 +0.19(+3.69%)
Dec 20, 2019 5.246 5.256 5.046 5.072 3,972,212 -0.17(-3.31%)
Dec 19, 2019 4.979 5.273 4.979 5.246 4,527,846 +0.33(+6.66%)
Dec 18, 2019 4.872 4.965 4.872 4.919 1,694,156 +0.07(+1.38%)
Dec 17, 2019 4.959 4.985 4.845 4.852 2,068,836 -0.09(-1.76%)
Dec 16, 2019 4.865 4.992 4.852 4.939 1,658,141 +0.12(+2.50%)
Dec 13, 2019 4.832 4.879 4.782 4.818 2,297,795 +0.00(+0.00%)
Dec 12, 2019 4.979 4.995 4.812 4.818 2,735,152 -0.17(-3.35%)
Dec 11, 2019 5.066 5.066 4.925 4.985 4,019,380 -0.07(-1.32%)
Dec 10, 2019 5.006 5.179 4.985 5.052 2,863,646 +0.04(+0.80%)
Dec 09, 2019 4.925 5.086 4.919 5.012 3,453,553 +0.09(+1.90%)
Dec 06, 2019 4.838 4.945 4.822 4.919 7,294,259 +0.13(+2.79%)
Dec 05, 2019 4.838 4.838 4.785 4.785 1,261,797 -0.01(-0.28%)
Dec 04, 2019 4.778 4.879 4.765 4.798 1,148,695 +0.02(+0.42%)
Dec 03, 2019 4.765 4.798 4.651 4.778 2,464,246 -0.01(-0.28%)
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.