Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.000 2.020 2.000 2.010 3,100 -0.01(-0.50%)
Dec 30, 2019 2.020 2.050 2.020 2.020 3,557 -0.12(-5.83%)
Dec 27, 2019 2.050 2.145 2.000 2.145 800 +0.15(+7.25%)
Dec 26, 2019 2.000 2.000 2.000 11 +0.00(+0.00%)
Dec 24, 2019 2.200 2.200 2.000 2.000 2,700 +0.00(+0.00%)
Dec 23, 2019 2.020 2.140 2.000 2.000 2,467 +0.00(+0.00%)
Dec 20, 2019 2.000 2.000 2.000 58 +0.00(+0.00%)
Dec 19, 2019 2.350 2.350 2.000 2.000 1,263 -0.01(-0.50%)
Dec 18, 2019 2.000 2.010 2.000 2.010 5,529 +0.01(+0.50%)
Dec 17, 2019 2.120 2.120 2.000 2.000 2,178 -0.12(-5.66%)
Dec 16, 2019 2.120 2.150 2.120 2.120 2,100 +0.00(+0.00%)
Dec 13, 2019 2.120 2.120 2.120 2.120 200 -0.08(-3.64%)
Dec 12, 2019 2.335 2.400 2.200 2.200 2,547 +0.04(+1.85%)
Dec 11, 2019 2.200 2.210 2.160 2.160 3,735 -0.02(-0.92%)
Dec 10, 2019 2.200 2.200 2.180 2.180 1,247 -0.02(-0.91%)
Dec 09, 2019 2.200 2.200 2.200 2.200 1,056 +0.00(+0.00%)
Dec 06, 2019 2.200 2.200 2.200 86 +0.00(+0.00%)
Dec 05, 2019 2.200 2.200 2.200 2.200 1,086 +0.00(+0.00%)
Dec 04, 2019 2.200 2.200 2.200 2.200 226 -0.02(-0.90%)
Dec 03, 2019 2.220 2.220 2.220 22 +0.00(+0.00%)
Dec 02, 2019 2.250 2.250 2.200 2.220 3,058 +0.02(+0.91%)
Nov 27, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 26, 2019 2.250 2.250 2.200 2.200 2,036 -0.05(-2.22%)
Nov 25, 2019 2.890 2.890 2.250 2.250 1,534 +0.05(+2.27%)
Nov 22, 2019 2.450 2.450 2.200 2.200 3,300 -0.10(-4.35%)
Nov 21, 2019 2.300 2.300 2.288 2.300 5,320 -0.01(-0.43%)
Nov 20, 2019 2.300 2.310 2.300 2.310 475 +0.01(+0.43%)
Nov 19, 2019 2.350 2.350 2.300 2.300 4,226 +0.00(+0.00%)
Nov 18, 2019 2.300 2.300 2.300 2.300 978 -0.05(-2.13%)
Nov 15, 2019 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 14, 2019 2.350 2.450 2.350 2.350 2,715 +0.05(+2.17%)
Nov 13, 2019 2.300 2.300 2.300 55 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.300 2.300 331 -0.20(-8.00%)
Nov 11, 2019 2.500 2.500 2.500 29 +0.00(+0.00%)
Nov 08, 2019 2.300 2.500 2.300 2.500 1,400 +0.20(+8.70%)
Nov 07, 2019 2.180 2.300 2.180 2.300 2,477 +0.00(+0.00%)
Nov 06, 2019 2.300 2.300 2.300 2.300 350 +0.00(+0.00%)
Nov 05, 2019 2.400 2.400 2.300 2.300 1,610 +0.05(+2.22%)
Nov 04, 2019 2.250 2.250 2.250 2.250 1,453 -0.25(-10.00%)
Nov 01, 2019 2.500 2.500 2.500 52 +0.00(+0.00%)
Oct 31, 2019 2.500 2.500 2.500 36 +0.00(+0.00%)
Oct 30, 2019 2.450 2.500 2.450 2.500 2,218 +0.30(+13.64%)
Oct 29, 2019 2.210 2.210 2.200 2.200 1,500 +0.00(+0.00%)
Oct 28, 2019 2.200 2.300 2.200 2.200 2,970 +0.00(+0.00%)
Oct 25, 2019 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Oct 24, 2019 2.230 2.230 2.200 2.200 610 -0.03(-1.35%)
Oct 23, 2019 2.230 2.230 2.230 2.230 150 -0.02(-0.89%)
Oct 22, 2019 2.250 2.250 2.220 2.250 821 +0.03(+1.35%)
Oct 21, 2019 2.220 2.220 2.220 2.220 505 -0.07(-3.06%)
Oct 18, 2019 2.350 2.350 2.280 2.290 1,600 -0.06(-2.55%)
Oct 17, 2019 2.500 2.500 2.350 2.350 7,095 -0.08(-3.29%)
Oct 16, 2019 2.500 2.500 2.430 2.430 2,369 +0.08(+3.40%)
Oct 15, 2019 2.350 2.350 2.350 57 +0.00(+0.00%)
Oct 14, 2019 2.350 2.350 2.350 2.350 260 -0.13(-5.24%)
Oct 11, 2019 2.480 2.480 2.480 2.480 2,900 -0.01(-0.40%)
Oct 10, 2019 2.500 2.500 2.490 2.490 803 +0.14(+5.96%)
Oct 09, 2019 2.350 2.350 2.350 51 +0.00(+0.00%)
Oct 08, 2019 2.310 2.350 2.300 2.350 1,654 +0.07(+3.07%)
Oct 07, 2019 2.000 2.280 2.000 2.280 3,610 -0.02(-0.87%)
Oct 04, 2019 2.300 2.300 2.300 2.300 1,700 +0.00(+0.00%)
Oct 03, 2019 2.300 2.300 2.300 2.300 2,386 +0.00(+0.00%)
Oct 02, 2019 2.250 2.300 2.250 2.300 5,946 -0.05(-2.13%)
Oct 01, 2019 2.600 2.600 2.350 2.350 1,609 -0.25(-9.62%)
Sep 30, 2019 2.600 2.600 2.600 2.600 260 +0.04(+1.56%)
Sep 27, 2019 2.560 2.560 2.560 2.560 500 -0.12(-4.48%)
Sep 26, 2019 3.000 3.000 2.680 2.680 601 -0.13(-4.80%)
Sep 25, 2019 3.000 3.000 2.680 2.815 1,227 +0.13(+5.04%)
Sep 24, 2019 2.790 2.790 2.680 2.680 1,244 -0.17(-5.96%)
Sep 23, 2019 2.850 2.850 2.850 16 +0.00(+0.00%)
Sep 20, 2019 2.835 2.850 2.835 2.850 2,600 +0.09(+3.26%)
Sep 19, 2019 2.900 3.000 2.760 2.760 1,761 +0.00(+0.00%)
Sep 18, 2019 2.900 3.000 2.760 2.760 4,063 -0.24(-8.00%)
Sep 17, 2019 2.900 3.000 2.900 3.000 1,426 +0.24(+8.70%)
Sep 16, 2019 2.760 2.760 2.760 2.760 470 +0.01(+0.36%)
Sep 13, 2019 2.800 2.800 2.750 2.750 600 +0.00(+0.00%)
Sep 12, 2019 2.900 2.900 2.750 2.750 963 -0.15(-5.17%)
Sep 11, 2019 2.850 2.900 2.850 2.900 1,558 +0.00(+0.00%)
Sep 10, 2019 2.750 2.900 2.750 2.900 3,785 +0.01(+0.35%)
Sep 09, 2019 2.400 2.890 2.400 2.890 2,062 +0.24(+9.06%)
Sep 06, 2019 2.400 2.890 2.400 2.650 1,300 +0.34(+14.72%)
Sep 05, 2019 2.700 2.700 2.310 2.310 1,326 -0.39(-14.44%)
Sep 04, 2019 2.510 2.890 2.510 2.700 8,282 +0.20(+8.00%)
Sep 03, 2019 2.500 2.500 2.500 13 +0.00(+0.00%)
Aug 30, 2019 2.500 2.500 2.500 2.500 6,400 +0.25(+11.11%)
Aug 29, 2019 2.250 2.250 2.250 50 +0.00(+0.00%)
Aug 28, 2019 2.250 2.250 2.250 2.250 800 -0.35(-13.46%)
Aug 27, 2019 2.700 2.750 2.600 2.600 3,147 +0.00(+0.00%)
Aug 26, 2019 2.450 2.600 2.180 2.600 11,919 +0.28(+12.07%)
Aug 23, 2019 2.250 2.320 2.250 2.320 1,500 +0.07(+3.11%)
Aug 22, 2019 2.250 2.250 2.250 2.250 1,089 +0.07(+3.21%)
Aug 21, 2019 2.240 2.240 2.180 2.180 1,284 -0.02(-0.91%)
Aug 20, 2019 2.200 2.200 2.200 2.200 170 -0.10(-4.35%)
Aug 19, 2019 2.300 2.300 2.300 42 +0.00(+0.00%)
Aug 16, 2019 2.300 2.320 2.300 2.300 4,300 +0.00(+0.00%)
Aug 15, 2019 2.300 2.300 2.260 2.300 1,598 +0.05(+2.22%)
Aug 14, 2019 2.400 2.400 2.240 2.250 2,268 -0.08(-3.43%)
Aug 13, 2019 2.300 2.330 2.270 2.330 1,006 +0.02(+0.87%)
Aug 12, 2019 2.180 2.310 2.180 2.310 5,253 +0.02(+0.87%)
Aug 09, 2019 2.290 2.290 2.290 2.290 200 +0.00(+0.00%)
Aug 08, 2019 2.290 2.290 2.290 14 +0.00(+0.00%)
Aug 07, 2019 2.200 2.300 2.200 2.290 1,337 +0.14(+6.51%)
Aug 06, 2019 2.200 2.200 2.110 2.150 9,712 -0.05(-2.27%)
Aug 05, 2019 2.200 2.200 2.200 2.200 178 -0.13(-5.58%)
Aug 02, 2019 2.330 2.330 2.330 192 +0.00(+0.00%)
Aug 01, 2019 2.290 2.330 2.260 2.330 1,479 +0.08(+3.56%)
Jul 31, 2019 2.200 2.250 2.200 2.250 2,417 -0.05(-2.17%)
Jul 30, 2019 2.300 2.300 2.300 2.300 226 +0.02(+0.88%)
Jul 29, 2019 2.320 2.320 2.280 2.280 539 -0.05(-2.15%)
Jul 26, 2019 2.303 2.330 2.303 2.330 800 +0.01(+0.43%)
Jul 25, 2019 2.320 2.320 2.320 2.320 178 +0.14(+6.42%)
Jul 24, 2019 2.180 2.180 2.180 122 +0.00(+0.00%)
Jul 23, 2019 2.180 2.180 2.180 2.180 2,027 -0.15(-6.44%)
Jul 22, 2019 2.330 2.330 2.330 8 +0.00(+0.00%)
Jul 18, 2019 2.330 2.330 2.330 0 +0.01(+0.43%)
Jul 17, 2019 2.110 2.320 2.110 2.320 8,695 +0.04(+1.75%)
Jul 16, 2019 2.280 2.280 2.280 10 +0.00(+0.00%)
Jul 15, 2019 2.280 2.280 2.280 2.280 291 -0.05(-2.15%)
Jul 12, 2019 2.160 2.330 2.160 2.330 3,100 +0.18(+8.37%)
Jul 11, 2019 2.150 2.150 2.150 58 +0.00(+0.00%)
Jul 10, 2019 2.150 2.150 2.150 2.150 552 +0.03(+1.42%)
Jul 09, 2019 2.250 2.250 2.100 2.120 3,787 -0.03(-1.40%)
Jul 08, 2019 2.150 2.150 2.150 2.150 159 -0.10(-4.44%)
Jul 05, 2019 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Jul 03, 2019 2.200 2.200 2.190 2.200 700 +0.10(+4.76%)
Jul 02, 2019 2.100 2.220 2.100 2.100 1,414 -0.08(-3.67%)
Jul 01, 2019 2.110 2.180 2.000 2.180 5,219 +0.06(+2.83%)
Jun 28, 2019 2.250 2.250 2.110 2.120 4,100 -0.21(-9.01%)
Jun 27, 2019 2.240 2.330 2.240 2.330 1,307 +0.00(+0.00%)
Jun 26, 2019 2.240 2.330 2.240 2.330 2,154 +0.00(+0.00%)
Jun 25, 2019 2.330 2.330 2.330 112 +0.00(+0.00%)
Jun 24, 2019 2.310 2.330 2.130 2.330 2,996 -0.16(-6.43%)
Jun 21, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Jun 20, 2019 2.380 2.490 2.220 2.490 6,932 -0.01(-0.40%)
Jun 19, 2019 2.500 2.500 2.380 2.500 4,096 -0.05(-1.96%)
Jun 18, 2019 2.550 2.550 2.550 606 +0.00(+0.00%)
Jun 17, 2019 2.550 2.550 2.550 2.550 1,180 +0.00(+0.00%)
Jun 14, 2019 2.550 2.550 2.550 42 +0.00(+0.00%)
Jun 13, 2019 2.550 2.550 2.550 37 +0.00(+0.00%)
Jun 12, 2019 2.500 2.550 2.500 2.550 425 -0.05(-1.92%)
Jun 11, 2019 2.410 2.600 2.410 2.600 2,228 -0.05(-1.89%)
Jun 10, 2019 2.650 2.650 2.650 2.650 511 -0.09(-3.28%)
Jun 07, 2019 2.740 2.740 2.740 2.740 1,000 +0.00(+0.00%)
Jun 06, 2019 2.750 2.750 2.550 2.740 3,704 -0.16(-5.52%)
Jun 05, 2019 2.900 2.900 2.900 59 +0.00(+0.00%)
Jun 04, 2019 2.900 2.900 2.900 79 +0.00(+0.00%)
Jun 03, 2019 2.900 2.900 2.900 48 +0.00(+0.00%)
May 31, 2019 2.920 2.920 2.900 2.900 1,100 -0.07(-2.36%)
May 30, 2019 2.970 2.970 2.970 17 +0.00(+0.00%)
May 28, 2019 2.970 2.970 2.970 0 +0.17(+6.07%)
May 24, 2019 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
May 23, 2019 2.800 2.800 2.800 2.800 3,023 +0.00(+0.00%)
May 22, 2019 2.800 2.800 2.800 2.800 106 +0.22(+8.53%)
May 21, 2019 2.580 2.580 2.580 16 +0.00(+0.00%)
May 20, 2019 2.580 2.580 2.580 2.580 466 +0.00(+0.00%)
May 17, 2019 2.580 2.800 2.580 2.580 3,900 +0.00(+0.00%)
May 16, 2019 2.580 2.580 2.580 2.580 150 +0.00(+0.00%)
May 15, 2019 2.500 2.580 2.500 2.580 1,182 +0.18(+7.50%)
May 14, 2019 2.400 2.400 2.400 2.400 520 -0.10(-4.00%)
May 13, 2019 2.500 2.500 2.500 2.500 154 -0.03(-1.19%)
May 10, 2019 2.470 2.550 2.470 2.530 3,100 +0.05(+2.02%)
May 09, 2019 2.200 2.480 2.200 2.480 751 +0.18(+7.83%)
May 08, 2019 2.300 2.300 2.300 2.300 100 +0.05(+2.22%)
May 07, 2019 2.250 2.250 2.250 40 +0.00(+0.00%)
May 06, 2019 2.050 2.250 2.050 2.250 793 -0.05(-2.17%)
May 03, 2019 2.020 2.300 2.020 2.300 4,500 +0.10(+4.55%)
May 02, 2019 2.500 2.500 2.200 2.200 1,531 -0.30(-12.00%)
May 01, 2019 2.350 2.500 2.350 2.500 9,029 +0.00(+0.00%)
Apr 30, 2019 2.000 2.500 2.000 2.500 17,290 +0.50(+25.00%)
Apr 29, 2019 2.000 2.000 2.000 2.000 3,805 +0.01(+0.50%)
Apr 26, 2019 2.060 2.060 0.7500 1.990 80,500 -0.06(-2.93%)
Apr 25, 2019 2.105 2.200 1.980 2.050 2,331 -0.15(-6.82%)
Apr 24, 2019 2.200 2.200 2.200 2.200 612 +0.05(+2.33%)
Apr 23, 2019 2.150 2.150 2.150 146 +0.00(+0.00%)
Apr 22, 2019 2.150 2.150 2.150 2.150 344 +0.01(+0.47%)
Apr 18, 2019 2.150 2.150 2.140 2.140 1,100 -0.01(-0.47%)
Apr 17, 2019 2.260 2.260 2.120 2.150 1,828 +0.03(+1.42%)
Apr 16, 2019 2.200 2.200 2.120 2.120 4,323 -0.15(-6.61%)
Apr 15, 2019 2.250 2.270 2.250 2.270 446 +0.10(+4.37%)
Apr 12, 2019 2.175 2.175 2.175 60 +0.00(+0.00%)
Apr 11, 2019 2.215 2.215 2.150 2.175 596 +0.06(+3.08%)
Apr 10, 2019 2.170 2.170 2.110 2.110 1,783 -0.08(-3.65%)
Apr 09, 2019 2.190 2.190 2.190 2.190 1,045 -0.02(-0.90%)
Apr 08, 2019 2.210 2.240 2.210 2.210 3,002 +0.06(+2.79%)
Apr 05, 2019 2.150 2.150 2.150 2.150 100 +0.04(+1.90%)
Apr 04, 2019 2.150 2.200 2.110 2.110 4,346 -0.10(-4.52%)
Apr 03, 2019 2.120 2.210 2.120 2.210 422 +0.03(+1.38%)
Apr 02, 2019 2.200 2.200 2.110 2.180 5,519 -0.02(-0.91%)
Apr 01, 2019 2.130 2.320 2.110 2.200 7,759 -0.15(-6.38%)
Mar 29, 2019 2.180 2.350 2.000 2.350 5,800 -0.05(-2.08%)
Mar 28, 2019 2.460 2.530 2.400 2.400 4,159 -0.06(-2.44%)
Mar 27, 2019 2.460 2.460 2.460 60 +0.00(+0.00%)
Mar 26, 2019 2.460 2.460 2.460 2.460 448 +0.00(+0.00%)
Mar 25, 2019 2.460 2.460 2.460 2.460 2,437 -0.00(-0.08%)
Mar 22, 2019 2.500 2.500 2.462 2.462 200 -0.07(-2.69%)
Mar 21, 2019 2.520 2.530 2.520 2.530 2,788 +0.00(+0.00%)
Mar 20, 2019 2.500 2.550 2.500 2.530 3,325 +0.07(+2.76%)
Mar 19, 2019 2.430 2.462 2.430 2.462 8,520 +0.05(+2.16%)
Mar 18, 2019 2.430 2.430 2.410 2.410 6,530 +0.21(+9.55%)
Mar 15, 2019 2.335 2.460 2.200 2.200 1,300 +0.05(+2.33%)
Mar 14, 2019 2.150 2.150 2.150 2.150 200 -0.03(-1.38%)
Mar 13, 2019 2.210 2.210 2.180 2.180 778 -0.02(-0.91%)
Mar 12, 2019 2.490 2.490 2.200 2.200 3,205 -0.29(-11.65%)
Mar 11, 2019 2.490 2.490 2.470 2.490 938 +0.03(+1.22%)
Mar 08, 2019 2.400 2.460 2.390 2.460 2,400 +0.00(+0.00%)
Mar 07, 2019 2.460 2.460 2.460 44 +0.00(+0.00%)
Mar 06, 2019 2.460 2.460 2.460 2.460 401 +0.07(+2.93%)
Mar 05, 2019 2.390 2.390 2.390 90 +0.00(+0.00%)
Mar 04, 2019 2.390 2.390 2.390 2.390 329 +0.00(+0.00%)
Mar 01, 2019 2.390 2.390 2.390 50 +0.00(+0.00%)
Feb 28, 2019 2.255 2.390 2.255 2.390 675 +0.04(+1.70%)
Feb 27, 2019 2.350 2.350 2.350 2.350 1,192 +0.05(+2.17%)
Feb 26, 2019 2.300 2.300 2.300 2.300 101 +0.00(+0.00%)
Feb 25, 2019 2.250 2.530 2.250 2.300 1,935 -0.10(-4.17%)
Feb 22, 2019 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Feb 21, 2019 2.300 2.750 2.060 2.350 6,659 +0.05(+2.17%)
Feb 20, 2019 2.500 2.500 2.260 2.300 1,573 -0.40(-14.81%)
Feb 19, 2019 2.700 2.700 2.700 2.700 227 -0.05(-1.82%)
Feb 15, 2019 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 14, 2019 2.750 2.750 2.750 2.750 100 -0.05(-1.79%)
Feb 13, 2019 2.746 2.800 2.746 2.800 1,288 +0.06(+2.19%)
Feb 12, 2019 2.800 2.800 2.740 2.740 596 -0.06(-2.14%)
Feb 11, 2019 2.740 2.850 2.740 2.800 2,210 +0.06(+2.19%)
Feb 08, 2019 2.680 2.740 2.680 2.740 2,600 +0.18(+7.03%)
Feb 07, 2019 2.520 2.560 2.520 2.560 2,205 +0.00(+0.00%)
Feb 06, 2019 2.450 2.600 2.450 2.560 3,720 +0.13(+5.35%)
Feb 05, 2019 2.430 2.430 2.430 82 +0.00(+0.00%)
Feb 04, 2019 2.490 2.490 2.430 2.430 2,177 -0.05(-2.02%)
Feb 01, 2019 2.480 2.480 2.480 2.480 800 -0.00(-0.04%)
Jan 31, 2019 2.481 2.481 2.481 2.481 230 -0.01(-0.36%)
Jan 30, 2019 2.490 2.490 2.450 2.490 4,527 +0.20(+8.73%)
Jan 29, 2019 2.240 2.290 2.240 2.290 4,369 +0.10(+4.57%)
Jan 28, 2019 2.140 2.190 2.120 2.190 17,690 +0.07(+3.30%)
Jan 25, 2019 2.140 2.140 2.120 2.120 600 -0.02(-0.93%)
Jan 24, 2019 2.140 2.140 2.140 2.140 523 +0.02(+0.94%)
Jan 23, 2019 2.120 2.120 2.120 2.120 1,636 -0.12(-5.36%)
Jan 22, 2019 2.100 2.240 2.080 2.240 1,393 +0.00(+0.00%)
Jan 18, 2019 2.080 2.240 2.080 2.240 1,300 +0.16(+7.69%)
Jan 17, 2019 2.080 2.080 2.080 2.080 2,446 -0.16(-7.14%)
Jan 16, 2019 2.240 2.240 2.240 2.240 1,355 -0.01(-0.29%)
Jan 15, 2019 2.240 2.247 2.240 2.247 215 +0.01(+0.29%)
Jan 14, 2019 2.240 2.252 2.240 2.240 1,516 +0.00(+0.00%)
Jan 11, 2019 2.240 2.262 2.240 2.240 2,400 +0.01(+0.45%)
Jan 10, 2019 2.200 2.232 2.200 2.230 2,612 +0.01(+0.45%)
Jan 09, 2019 2.290 2.290 2.020 2.220 2,125 +0.22(+11.00%)
Jan 08, 2019 2.220 2.220 1.910 2.000 3,266 +0.00(+0.00%)
Jan 07, 2019 2.100 2.100 2.000 2.000 3,243 -0.20(-9.09%)
Jan 04, 2019 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Jan 03, 2019 2.150 2.150 2.150 96 +0.00(+0.00%)
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.