Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.950 3.060 2.860 2.930 76,955 -0.06(-2.01%)
Apr 29, 2020 3.050 3.080 2.950 2.990 79,671 -0.02(-0.66%)
Apr 28, 2020 3.140 3.140 2.860 3.010 117,107 -0.04(-1.31%)
Apr 27, 2020 2.970 3.140 2.950 3.050 153,250 +0.15(+5.17%)
Apr 24, 2020 2.770 2.970 2.750 2.900 110,300 +0.13(+4.69%)
Apr 23, 2020 2.660 2.790 2.640 2.770 94,588 +0.11(+4.14%)
Apr 22, 2020 2.610 2.720 2.530 2.660 93,242 +0.05(+1.92%)
Apr 21, 2020 2.540 2.850 2.470 2.610 183,066 +0.07(+2.76%)
Apr 20, 2020 2.310 2.630 2.300 2.540 151,989 +0.19(+8.09%)
Apr 17, 2020 2.170 2.390 2.090 2.350 118,900 +0.15(+6.82%)
Apr 16, 2020 2.300 2.325 2.140 2.200 54,695 -0.07(-3.08%)
Apr 15, 2020 2.230 2.370 2.130 2.270 86,017 -0.04(-1.73%)
Apr 14, 2020 2.320 2.390 2.240 2.310 69,444 -0.02(-0.86%)
Apr 13, 2020 2.160 2.360 2.160 2.330 80,584 +0.17(+7.87%)
Apr 09, 2020 2.120 2.220 2.030 2.160 62,900 +0.04(+1.89%)
Apr 08, 2020 2.040 2.230 2.040 2.120 87,909 +0.00(+0.00%)
Apr 07, 2020 2.140 2.220 2.050 2.120 49,892 -0.01(-0.47%)
Apr 06, 2020 2.150 2.233 2.060 2.130 47,936 +0.03(+1.43%)
Apr 03, 2020 2.100 2.310 2.010 2.100 111,800 -0.04(-1.87%)
Apr 02, 2020 2.060 2.210 1.980 2.140 46,999 +0.04(+1.90%)
Apr 01, 2020 2.230 2.370 1.990 2.100 67,744 -0.24(-10.26%)
Mar 31, 2020 2.170 2.430 2.170 2.340 85,951 +0.16(+7.34%)
Mar 30, 2020 2.220 2.240 2.116 2.180 28,070 +0.01(+0.46%)
Mar 27, 2020 2.100 2.200 2.076 2.170 48,700 +0.03(+1.40%)
Mar 26, 2020 2.010 2.170 2.010 2.140 46,900 +0.12(+5.94%)
Mar 25, 2020 1.850 2.023 1.850 2.020 212,541 +0.21(+11.60%)
Mar 24, 2020 1.750 1.860 1.660 1.810 138,838 +0.12(+7.10%)
Mar 23, 2020 1.810 1.810 1.670 1.690 101,974 -0.12(-6.63%)
Mar 20, 2020 1.900 1.920 1.780 1.810 177,800 +0.00(+0.00%)
Mar 19, 2020 1.860 1.890 1.730 1.810 150,643 -0.05(-2.69%)
Mar 18, 2020 2.010 2.130 1.770 1.860 271,989 -0.31(-14.29%)
Mar 17, 2020 2.000 2.230 1.867 2.170 249,499 +0.25(+13.02%)
Mar 16, 2020 2.000 2.020 1.890 1.920 396,899 -0.21(-9.86%)
Mar 13, 2020 2.030 2.160 2.000 2.130 155,300 +0.11(+5.45%)
Mar 12, 2020 2.120 2.220 1.840 2.020 276,553 -0.27(-11.79%)
Mar 11, 2020 2.540 2.550 2.220 2.290 195,352 -0.27(-10.55%)
Mar 10, 2020 2.610 2.740 2.530 2.560 170,866 +0.03(+1.19%)
Mar 09, 2020 2.600 2.700 2.400 2.530 127,704 -0.17(-6.30%)
Mar 06, 2020 2.600 2.980 2.570 2.700 134,700 -0.01(-0.37%)
Mar 05, 2020 2.790 2.830 2.620 2.710 126,125 -0.09(-3.21%)
Mar 04, 2020 2.550 2.830 2.540 2.800 251,896 +0.23(+8.95%)
Mar 03, 2020 2.700 2.700 2.510 2.570 172,775 -0.11(-4.10%)
Mar 02, 2020 2.860 2.970 2.670 2.680 149,100 -0.17(-6.13%)
Feb 28, 2020 2.500 2.880 2.200 2.855 294,600 +0.08(+3.07%)
Feb 27, 2020 2.970 3.002 2.630 2.770 434,633 -0.21(-7.05%)
Feb 26, 2020 2.950 3.090 2.950 2.980 110,323 -0.02(-0.50%)
Feb 25, 2020 3.060 3.200 2.990 2.995 273,374 -0.08(-2.76%)
Feb 24, 2020 3.230 3.636 3.070 3.080 438,136 -0.14(-4.35%)
Feb 21, 2020 3.200 3.420 3.197 3.220 273,800 +0.00(+0.00%)
Feb 20, 2020 3.050 3.331 3.010 3.220 401,882 +0.09(+2.88%)
Feb 19, 2020 3.110 3.240 3.060 3.130 70,921 +0.01(+0.32%)
Feb 18, 2020 3.150 3.290 3.040 3.120 116,636 -0.05(-1.58%)
Feb 14, 2020 3.140 3.500 3.120 3.170 157,500 +0.03(+0.96%)
Feb 13, 2020 3.050 3.200 3.010 3.140 155,316 +0.11(+3.63%)
Feb 12, 2020 3.090 3.220 3.010 3.030 117,074 -0.10(-3.19%)
Feb 11, 2020 3.260 3.370 3.070 3.130 122,196 -0.15(-4.57%)
Feb 10, 2020 3.090 3.420 3.000 3.280 204,445 +0.19(+6.15%)
Feb 07, 2020 3.160 3.180 2.870 3.090 398,800 -0.12(-3.74%)
Feb 06, 2020 3.800 3.810 3.160 3.210 869,616 -0.56(-14.85%)
Feb 05, 2020 3.700 3.850 3.600 3.770 184,244 +0.07(+1.89%)
Feb 04, 2020 3.810 3.950 3.618 3.700 306,272 -0.03(-0.80%)
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.