Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.570 2.680 2.420 2.460 123,166 -0.14(-5.38%)
Sep 29, 2020 2.480 2.640 2.450 2.600 91,346 +0.09(+3.59%)
Sep 28, 2020 2.360 2.550 2.360 2.510 118,917 +0.14(+5.91%)
Sep 25, 2020 2.330 2.410 2.290 2.370 92,100 +0.07(+3.04%)
Sep 24, 2020 2.450 2.460 2.300 2.300 199,525 -0.19(-7.63%)
Sep 23, 2020 2.510 2.660 2.430 2.490 204,205 +0.10(+4.18%)
Sep 22, 2020 2.390 2.450 2.300 2.390 92,647 -0.02(-0.83%)
Sep 21, 2020 2.390 2.430 2.340 2.410 128,771 -0.02(-0.82%)
Sep 18, 2020 2.420 2.460 2.340 2.430 189,400 +0.06(+2.53%)
Sep 17, 2020 2.460 2.480 2.370 2.370 85,944 -0.09(-3.66%)
Sep 16, 2020 2.480 2.550 2.450 2.460 138,534 -0.04(-1.60%)
Sep 15, 2020 2.580 2.630 2.480 2.500 125,607 -0.08(-3.10%)
Sep 14, 2020 2.700 2.700 2.580 2.580 165,003 +0.00(+0.00%)
Sep 11, 2020 2.500 2.680 2.480 2.580 185,600 +0.13(+5.31%)
Sep 10, 2020 2.490 2.570 2.420 2.450 81,799 -0.01(-0.41%)
Sep 09, 2020 2.540 2.560 2.350 2.460 100,970 -0.05(-1.99%)
Sep 08, 2020 2.470 2.595 2.450 2.510 87,589 -0.05(-1.95%)
Sep 04, 2020 2.400 2.560 2.310 2.560 165,400 +0.17(+7.11%)
Sep 03, 2020 2.420 2.427 2.350 2.390 72,125 -0.07(-2.85%)
Sep 02, 2020 2.480 2.490 2.410 2.460 79,357 -0.05(-1.99%)
Sep 01, 2020 2.550 2.561 2.440 2.510 143,760 -0.01(-0.40%)
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%)
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.