Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.530 2.578 2.500 2.520 118,306 -0.03(-1.18%)
Aug 28, 2020 2.640 2.640 2.460 2.550 149,900 -0.10(-3.77%)
Aug 27, 2020 2.680 2.950 2.570 2.650 155,532 -0.03(-1.12%)
Aug 26, 2020 2.660 2.700 2.630 2.680 122,736 +0.00(+0.00%)
Aug 25, 2020 2.770 2.790 2.680 2.680 136,403 -0.06(-2.19%)
Aug 24, 2020 2.800 2.800 2.700 2.740 120,733 -0.05(-1.79%)
Aug 21, 2020 2.980 3.000 2.770 2.790 232,900 +0.02(+0.72%)
Aug 20, 2020 2.800 2.850 2.740 2.770 168,536 -0.01(-0.36%)
Aug 19, 2020 2.620 2.820 2.620 2.780 193,781 +0.11(+4.12%)
Aug 18, 2020 2.800 2.800 2.600 2.670 290,080 -0.09(-3.26%)
Aug 17, 2020 2.630 2.780 2.630 2.760 212,437 +0.07(+2.60%)
Aug 14, 2020 2.660 2.800 2.570 2.690 344,800 +0.13(+5.08%)
Aug 13, 2020 2.780 2.800 2.500 2.560 400,954 -0.19(-6.74%)
Aug 12, 2020 2.770 2.850 2.500 2.745 975,660 -0.27(-9.11%)
Aug 11, 2020 3.150 3.180 3.010 3.020 166,996 -0.13(-4.13%)
Aug 10, 2020 3.200 3.200 3.080 3.150 91,390 -0.04(-1.10%)
Aug 07, 2020 3.270 3.380 3.130 3.185 136,000 -0.10(-3.19%)
Aug 06, 2020 3.300 3.335 3.220 3.290 70,027 -0.00(-0.15%)
Aug 05, 2020 3.320 3.320 3.230 3.295 75,387 +0.02(+0.61%)
Aug 04, 2020 3.230 3.320 3.200 3.275 95,788 +0.00(+0.15%)
Aug 03, 2020 3.230 3.330 3.210 3.270 46,546 +0.05(+1.55%)
Jul 31, 2020 3.180 3.230 3.060 3.220 159,100 +0.04(+1.26%)
Jul 30, 2020 3.220 3.220 3.110 3.180 76,258 -0.04(-1.24%)
Jul 29, 2020 3.280 3.286 3.140 3.220 113,753 -0.06(-1.83%)
Jul 28, 2020 3.360 3.430 3.270 3.280 121,247 -0.11(-3.24%)
Jul 27, 2020 3.360 3.420 3.270 3.390 63,672 +0.03(+0.89%)
Jul 24, 2020 3.480 3.500 3.320 3.360 59,400 -0.11(-3.17%)
Jul 23, 2020 3.380 3.470 3.345 3.470 66,002 +0.05(+1.46%)
Jul 22, 2020 3.380 3.500 3.270 3.420 104,832 +0.02(+0.59%)
Jul 21, 2020 3.350 3.480 3.300 3.400 101,188 +0.00(+0.00%)
Jul 20, 2020 3.450 3.450 3.240 3.400 83,804 -0.06(-1.73%)
Jul 17, 2020 3.390 3.560 3.340 3.460 56,200 +0.05(+1.47%)
Jul 16, 2020 3.450 3.450 3.310 3.410 67,093 -0.04(-1.16%)
Jul 15, 2020 3.330 3.570 3.290 3.450 122,979 +0.18(+5.50%)
Jul 14, 2020 3.090 3.310 3.090 3.270 135,800 +0.17(+5.48%)
Jul 13, 2020 3.220 3.270 3.090 3.100 143,379 -0.12(-3.73%)
Jul 10, 2020 3.310 3.320 3.200 3.220 117,000 -0.09(-2.72%)
Jul 09, 2020 3.450 3.450 3.205 3.310 200,433 -0.15(-4.47%)
Jul 08, 2020 3.510 3.510 3.410 3.465 164,377 -0.02(-0.57%)
Jul 07, 2020 3.680 3.690 3.460 3.485 152,965 -0.17(-4.52%)
Jul 06, 2020 3.710 3.720 3.500 3.650 193,937 -0.01(-0.27%)
Jul 02, 2020 3.650 3.750 3.590 3.660 125,000 +0.05(+1.39%)
Jul 01, 2020 3.560 3.720 3.460 3.610 172,101 +0.06(+1.69%)
Jun 30, 2020 3.590 3.660 3.470 3.550 157,332 +0.03(+0.85%)
Jun 29, 2020 4.000 4.120 3.460 3.520 227,108 -0.42(-10.66%)
Jun 26, 2020 3.820 4.230 3.820 3.940 4,711,600 -0.02(-0.51%)
Jun 25, 2020 3.260 3.990 3.260 3.960 672,996 +0.63(+18.92%)
Jun 24, 2020 3.660 3.800 3.265 3.330 273,821 -0.27(-7.50%)
Jun 23, 2020 3.640 3.740 3.440 3.600 222,246 +0.05(+1.41%)
Jun 22, 2020 3.540 3.730 3.510 3.550 257,679 +0.00(+0.00%)
Jun 19, 2020 3.290 3.560 3.210 3.550 596,100 +0.41(+13.06%)
Jun 18, 2020 3.800 3.880 3.140 3.140 454,377 -0.62(-16.49%)
Jun 17, 2020 4.120 4.360 3.750 3.760 260,324 -0.39(-9.40%)
Jun 16, 2020 4.650 4.790 4.110 4.150 484,550 -0.45(-9.78%)
Jun 15, 2020 4.100 4.600 3.970 4.600 502,662 +0.50(+12.20%)
Jun 12, 2020 3.830 4.200 3.813 4.100 420,500 +0.37(+9.92%)
Jun 11, 2020 3.800 3.890 3.680 3.730 158,127 -0.23(-5.81%)
Jun 10, 2020 3.860 3.970 3.820 3.960 126,390 +0.09(+2.33%)
Jun 09, 2020 3.800 4.000 3.800 3.870 123,954 +0.02(+0.52%)
Jun 08, 2020 3.890 4.000 3.850 3.850 160,865 -0.04(-1.03%)
Jun 05, 2020 3.840 3.910 3.730 3.890 190,300 +0.05(+1.30%)
Jun 04, 2020 3.910 3.950 3.780 3.840 164,259 -0.11(-2.78%)
Jun 03, 2020 3.870 3.950 3.680 3.950 275,697 +0.24(+6.47%)
Jun 02, 2020 3.420 3.750 3.410 3.710 271,010 +0.25(+7.23%)
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.