Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.900 1.970 1.880 1.950 1,985,966 +0.04(+2.09%)
Sep 29, 2020 1.930 2.000 1.820 1.910 2,690,937 -0.02(-1.04%)
Sep 28, 2020 1.950 1.990 1.880 1.930 2,509,718 +0.02(+1.05%)
Sep 25, 2020 1.830 2.040 1.830 1.910 4,142,100 +0.08(+4.37%)
Sep 24, 2020 1.840 1.960 1.750 1.830 3,127,804 -0.03(-1.61%)
Sep 23, 2020 2.050 2.060 1.750 1.860 5,777,426 -0.20(-9.71%)
Sep 22, 2020 2.080 2.260 1.970 2.060 10,867,543 +0.00(+0.00%)
Sep 21, 2020 1.720 2.150 1.710 2.060 17,444,688 +0.29(+16.38%)
Sep 18, 2020 1.700 1.800 1.610 1.770 6,295,800 +0.10(+5.99%)
Sep 17, 2020 1.600 1.690 1.570 1.670 2,166,412 +0.04(+2.45%)
Sep 16, 2020 1.690 1.720 1.600 1.630 2,727,326 -0.07(-4.12%)
Sep 15, 2020 1.730 1.800 1.630 1.700 2,999,470 +0.02(+1.19%)
Sep 14, 2020 1.540 1.750 1.500 1.680 5,723,519 +0.16(+10.53%)
Sep 11, 2020 1.570 1.580 1.500 1.520 2,159,000 -0.01(-0.65%)
Sep 10, 2020 1.540 1.580 1.500 1.530 1,595,807 -0.01(-0.65%)
Sep 09, 2020 1.500 1.590 1.480 1.540 2,296,514 +0.05(+3.36%)
Sep 08, 2020 1.410 1.500 1.380 1.490 1,975,581 +0.01(+0.68%)
Sep 04, 2020 1.470 1.510 1.360 1.480 3,072,100 -0.02(-1.33%)
Sep 03, 2020 1.540 1.600 1.490 1.500 2,358,129 -0.06(-3.85%)
Sep 02, 2020 1.600 1.600 1.480 1.560 2,301,316 -0.03(-1.89%)
Sep 01, 2020 1.560 1.670 1.480 1.590 4,293,128 +0.01(+0.63%)
Aug 31, 2020 1.700 1.730 1.550 1.580 3,158,958 -0.10(-5.95%)
Aug 28, 2020 1.630 1.710 1.610 1.680 4,176,500 +0.08(+5.00%)
Aug 27, 2020 1.560 1.790 1.540 1.600 11,347,290 +0.07(+4.58%)
Aug 26, 2020 1.320 1.630 1.310 1.530 11,428,961 +0.21(+15.91%)
Aug 25, 2020 1.250 1.380 1.250 1.320 10,867,239 +0.04(+3.13%)
Aug 24, 2020 1.370 1.370 1.250 1.280 6,040,748 -0.10(-7.25%)
Aug 21, 2020 1.430 1.450 1.350 1.380 3,837,600 -0.04(-2.82%)
Aug 20, 2020 1.500 1.510 1.400 1.420 3,286,371 -0.08(-5.33%)
Aug 19, 2020 1.470 1.540 1.420 1.500 3,973,596 +0.05(+3.45%)
Aug 18, 2020 1.490 1.490 1.420 1.450 2,775,115 -0.02(-1.36%)
Aug 17, 2020 1.530 1.530 1.420 1.470 4,028,846 -0.03(-2.00%)
Aug 14, 2020 1.480 1.520 1.450 1.500 2,551,500 -0.02(-1.32%)
Aug 13, 2020 1.320 1.560 1.270 1.520 9,032,728 +0.10(+7.04%)
Aug 12, 2020 1.520 1.550 1.360 1.420 8,260,384 -0.12(-7.79%)
Aug 11, 2020 1.600 1.680 1.500 1.540 8,918,202 +0.02(+1.32%)
Aug 10, 2020 1.740 1.750 1.500 1.520 12,500,783 -0.19(-11.11%)
Aug 07, 2020 1.840 1.840 1.700 1.710 10,078,800 -0.18(-9.52%)
Aug 06, 2020 1.780 2.080 1.680 1.890 22,493,846 -0.64(-25.30%)
Aug 05, 2020 3.000 3.040 2.510 2.530 39,647,840 -0.01(-0.39%)
Aug 04, 2020 2.150 2.640 2.040 2.540 25,467,164 +0.54(+27.00%)
Aug 03, 2020 2.070 2.110 1.980 2.000 4,562,813 -0.02(-0.99%)
Jul 31, 2020 2.040 2.190 1.970 2.020 6,440,200 -0.02(-0.98%)
Jul 30, 2020 1.890 2.070 1.730 2.040 7,873,337 +0.15(+7.94%)
Jul 29, 2020 1.990 2.030 1.860 1.890 6,151,184 -0.14(-6.90%)
Jul 28, 2020 2.040 2.080 1.960 2.030 4,409,885 -0.03(-1.46%)
Jul 27, 2020 2.060 2.200 2.000 2.060 6,066,161 +0.06(+3.00%)
Jul 24, 2020 1.990 2.110 1.910 2.000 5,973,300 -0.08(-3.85%)
Jul 23, 2020 2.210 2.210 2.020 2.080 7,413,030 -0.18(-7.96%)
Jul 22, 2020 1.910 2.480 1.830 2.260 23,680,858 +0.11(+5.12%)
Jul 21, 2020 2.440 2.460 2.050 2.150 15,796,936 -0.24(-10.04%)
Jul 20, 2020 2.880 2.990 2.260 2.390 24,295,798 -0.32(-11.81%)
Jul 17, 2020 2.750 3.450 2.670 2.710 83,554,304 +0.38(+16.31%)
Jul 16, 2020 1.960 2.470 1.800 2.330 37,496,828 +0.43(+22.63%)
Jul 15, 2020 1.790 1.950 1.730 1.900 15,892,069 +0.23(+13.77%)
Jul 14, 2020 1.600 1.700 1.570 1.670 5,910,654 +0.11(+7.05%)
Jul 13, 2020 1.530 1.800 1.500 1.560 19,066,096 +0.06(+4.00%)
Jul 10, 2020 1.470 1.595 1.440 1.500 8,445,200 +0.01(+0.67%)
Jul 09, 2020 1.510 1.530 1.470 1.490 2,850,608 -0.02(-1.32%)
Jul 08, 2020 1.480 1.540 1.470 1.510 2,986,956 +0.06(+4.14%)
Jul 07, 2020 1.520 1.530 1.440 1.450 3,382,729 -0.09(-5.84%)
Jul 06, 2020 1.530 1.550 1.480 1.540 3,614,473 +0.07(+4.76%)
Jul 02, 2020 1.500 1.610 1.430 1.470 7,180,600 +0.02(+1.38%)
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.