Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.500 3.600 3.401 3.510 57,054 +0.01(+0.29%)
Nov 27, 2020 3.550 3.617 3.406 3.500 22,120 -0.04(-1.26%)
Nov 25, 2020 3.500 3.600 3.425 3.545 29,740 +0.13(+3.70%)
Nov 24, 2020 3.190 3.712 3.190 3.418 121,240 +0.10(+3.12%)
Nov 23, 2020 3.250 3.349 3.102 3.314 27,812 +0.12(+3.92%)
Nov 20, 2020 3.200 3.381 3.051 3.189 48,840 +0.14(+4.66%)
Nov 19, 2020 3.050 3.050 2.926 3.047 64,773 +0.10(+3.31%)
Nov 18, 2020 2.946 2.999 2.876 2.950 20,616 +0.03(+0.87%)
Nov 17, 2020 2.861 2.925 2.750 2.925 26,471 +0.12(+4.24%)
Nov 16, 2020 2.789 2.989 2.789 2.805 35,119 -0.01(-0.51%)
Nov 13, 2020 2.828 2.945 2.800 2.820 73,560 -0.13(-4.41%)
Nov 12, 2020 2.850 3.249 2.750 2.950 239,446 +0.30(+11.32%)
Nov 11, 2020 2.750 2.850 2.600 2.650 116,244 -0.05(-1.85%)
Nov 10, 2020 2.850 3.000 2.650 2.700 50,706 -0.09(-3.23%)
Nov 09, 2020 3.045 3.050 2.750 2.790 55,183 -0.18(-6.16%)
Nov 06, 2020 2.999 3.054 2.905 2.973 16,840 +0.02(+0.59%)
Nov 05, 2020 2.960 2.999 2.875 2.955 24,394 +0.04(+1.53%)
Nov 04, 2020 2.920 2.990 2.900 2.911 12,899 -0.04(-1.32%)
Nov 03, 2020 2.983 2.983 2.902 2.950 15,852 +0.07(+2.34%)
Nov 02, 2020 3.000 3.001 2.851 2.882 9,352 -0.05(-1.59%)
Oct 30, 2020 3.006 3.039 2.905 2.929 12,380 -0.07(-2.46%)
Oct 29, 2020 3.100 3.110 3.000 3.003 12,531 -0.05(-1.54%)
Oct 28, 2020 3.200 3.350 2.950 3.050 48,704 -0.15(-4.69%)
Oct 27, 2020 3.400 3.500 3.200 3.200 47,588 -0.21(-6.19%)
Oct 26, 2020 3.445 3.493 3.406 3.411 18,102 -0.00(-0.12%)
Oct 23, 2020 3.425 3.500 3.405 3.415 12,200 +0.00(+0.10%)
Oct 22, 2020 3.463 3.498 3.410 3.412 6,852 -0.03(-0.80%)
Oct 21, 2020 3.466 3.549 3.424 3.439 12,083 -0.04(-1.29%)
Oct 20, 2020 3.464 3.558 3.464 3.484 4,464 -0.03(-0.85%)
Oct 19, 2020 3.600 3.650 3.501 3.514 11,635 +0.01(+0.39%)
Oct 16, 2020 3.599 3.599 3.411 3.501 20,000 -0.10(-2.74%)
Oct 15, 2020 3.675 3.675 3.510 3.599 19,320 -0.08(-2.08%)
Oct 14, 2020 3.699 3.699 3.602 3.675 8,541 -0.02(-0.62%)
Oct 13, 2020 3.695 3.749 3.658 3.699 25,248 +0.05(+1.34%)
Oct 12, 2020 3.628 3.650 3.614 3.650 8,278 +0.05(+1.25%)
Oct 09, 2020 3.651 3.699 3.526 3.604 58,600 -0.05(-1.25%)
Oct 08, 2020 3.550 3.700 3.550 3.650 12,274 +0.08(+2.30%)
Oct 07, 2020 3.450 3.599 3.450 3.568 12,346 +0.12(+3.42%)
Oct 06, 2020 3.450 3.550 3.350 3.450 16,119 -0.03(-0.76%)
Oct 05, 2020 3.600 3.652 3.455 3.477 26,901 -0.18(-4.94%)
Oct 02, 2020 3.430 3.795 3.430 3.657 131,220 +0.20(+5.92%)
Oct 01, 2020 3.476 3.526 3.401 3.453 7,704 -0.06(-1.69%)
Sep 30, 2020 3.500 3.599 3.450 3.512 10,303 +0.07(+2.00%)
Sep 29, 2020 3.450 3.655 3.300 3.443 52,053 +0.04(+1.28%)
Sep 28, 2020 3.443 3.443 3.301 3.400 12,016 +0.06(+1.87%)
Sep 25, 2020 3.270 3.345 3.240 3.337 20,680 +0.07(+2.05%)
Sep 24, 2020 3.344 3.344 3.160 3.270 55,573 -0.23(-6.57%)
Sep 23, 2020 3.675 3.695 3.450 3.500 48,028 -0.15(-4.06%)
Sep 22, 2020 3.640 3.652 3.540 3.648 9,418 +0.01(+0.21%)
Sep 21, 2020 3.555 3.774 3.555 3.640 13,690 +0.04(+1.07%)
Sep 18, 2020 3.625 3.728 3.555 3.602 12,980 -0.02(-0.61%)
Sep 17, 2020 3.635 3.647 3.555 3.624 10,459 -0.05(-1.33%)
Sep 16, 2020 3.648 3.800 3.562 3.673 41,372 +0.02(+0.63%)
Sep 15, 2020 3.450 3.750 3.450 3.650 17,465 +0.15(+4.33%)
Sep 14, 2020 3.485 3.548 3.350 3.498 7,957 +0.01(+0.24%)
Sep 11, 2020 3.600 3.600 3.402 3.490 28,500 -0.11(-3.06%)
Sep 10, 2020 3.346 3.745 3.345 3.600 151,817 +0.21(+6.19%)
Sep 09, 2020 3.424 3.424 3.300 3.390 16,007 +0.04(+1.27%)
Sep 08, 2020 3.369 3.376 3.250 3.348 12,890 +0.10(+3.08%)
Sep 04, 2020 3.400 3.445 3.160 3.248 68,300 -0.20(-5.68%)
Sep 03, 2020 3.450 3.489 3.302 3.443 26,154 +0.07(+2.03%)
Sep 02, 2020 3.350 3.400 3.252 3.374 33,950 +0.00(+0.06%)
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.