Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.820 2.840 2.740 2.820 222,800 -0.04(-1.40%)
Jul 30, 2020 2.790 2.930 2.760 2.860 298,507 +0.09(+3.25%)
Jul 29, 2020 2.970 3.060 2.750 2.770 898,435 -0.20(-6.73%)
Jul 28, 2020 2.950 2.970 2.840 2.970 298,272 +0.07(+2.41%)
Jul 27, 2020 2.760 2.920 2.740 2.900 246,210 +0.14(+5.07%)
Jul 24, 2020 2.760 2.780 2.640 2.760 268,100 -0.02(-0.54%)
Jul 23, 2020 2.770 2.860 2.720 2.775 207,512 -0.02(-0.54%)
Jul 22, 2020 2.880 2.900 2.750 2.790 319,251 -0.06(-2.11%)
Jul 21, 2020 3.000 3.000 2.830 2.850 240,860 -0.10(-3.39%)
Jul 20, 2020 2.850 3.051 2.790 2.950 437,852 +0.10(+3.51%)
Jul 17, 2020 2.780 2.940 2.780 2.850 259,500 +0.05(+1.79%)
Jul 16, 2020 2.830 2.830 2.750 2.800 197,664 -0.03(-1.06%)
Jul 15, 2020 2.760 2.910 2.720 2.830 502,888 +0.12(+4.43%)
Jul 14, 2020 2.750 2.780 2.530 2.710 629,228 -0.01(-0.37%)
Jul 13, 2020 2.690 2.780 2.610 2.720 610,937 +0.05(+1.87%)
Jul 10, 2020 2.640 2.730 2.620 2.670 287,000 +0.01(+0.38%)
Jul 09, 2020 2.690 2.750 2.590 2.660 596,106 -0.04(-1.48%)
Jul 08, 2020 2.650 2.700 2.570 2.700 465,136 +0.08(+3.05%)
Jul 07, 2020 2.530 2.680 2.450 2.620 429,374 +0.06(+2.34%)
Jul 06, 2020 2.500 2.570 2.420 2.560 402,776 +0.06(+2.40%)
Jul 02, 2020 2.540 2.540 2.410 2.500 275,400 +0.00(+0.00%)
Jul 01, 2020 2.310 2.500 2.240 2.500 663,452 +0.19(+8.23%)
Jun 30, 2020 2.220 2.370 2.200 2.310 910,038 +0.07(+3.12%)
Jun 29, 2020 2.250 2.310 2.130 2.240 1,003,214 +0.06(+2.75%)
Jun 26, 2020 2.310 2.350 2.100 2.180 1,165,900 -0.14(-6.03%)
Jun 25, 2020 2.270 2.340 2.200 2.320 488,746 +0.06(+2.65%)
Jun 24, 2020 2.370 2.410 2.250 2.260 902,397 -0.08(-3.42%)
Jun 23, 2020 2.350 2.400 2.305 2.340 353,858 +0.01(+0.43%)
Jun 22, 2020 2.400 2.440 2.220 2.330 451,577 -0.05(-2.10%)
Jun 19, 2020 2.220 2.470 2.215 2.380 1,276,200 +0.17(+7.69%)
Jun 18, 2020 2.200 2.236 2.150 2.210 363,577 +0.01(+0.45%)
Jun 17, 2020 2.250 2.280 2.160 2.200 573,267 -0.03(-1.35%)
Jun 16, 2020 2.370 2.410 2.160 2.230 641,075 +0.00(+0.00%)
Jun 15, 2020 2.160 2.250 2.120 2.230 458,699 +0.05(+2.29%)
Jun 12, 2020 2.340 2.340 2.110 2.180 624,500 +0.04(+1.87%)
Jun 11, 2020 2.270 2.320 2.130 2.140 830,202 -0.22(-9.32%)
Jun 10, 2020 2.580 2.600 2.350 2.360 442,503 -0.16(-6.35%)
Jun 09, 2020 2.600 2.725 2.480 2.520 801,585 -0.24(-8.70%)
Jun 08, 2020 2.250 2.950 2.240 2.760 1,839,236 +0.48(+21.05%)
Jun 05, 2020 2.400 2.420 2.220 2.280 1,067,000 -0.08(-3.39%)
Jun 04, 2020 2.560 2.560 2.340 2.360 992,714 -0.22(-8.53%)
Jun 03, 2020 2.690 2.780 2.560 2.580 1,053,645 +0.01(+0.39%)
Jun 02, 2020 3.430 3.430 2.550 2.570 2,778,766 -0.80(-23.74%)
Jun 01, 2020 3.270 3.410 3.240 3.370 385,870 +0.10(+3.06%)
May 29, 2020 3.240 3.312 3.120 3.270 258,700 +0.01(+0.31%)
May 28, 2020 3.310 3.540 3.240 3.260 592,337 -0.02(-0.61%)
May 27, 2020 3.190 3.310 3.030 3.280 353,120 +0.09(+2.82%)
May 26, 2020 3.390 3.530 3.170 3.190 676,376 -0.06(-1.85%)
May 22, 2020 3.310 3.390 3.110 3.250 659,000 -0.06(-1.81%)
May 21, 2020 3.200 3.350 3.110 3.310 483,372 +0.12(+3.76%)
May 20, 2020 2.870 3.220 2.800 3.190 614,628 +0.38(+13.52%)
May 19, 2020 2.780 2.875 2.750 2.810 493,017 +0.00(+0.00%)
May 18, 2020 3.010 3.010 2.780 2.810 427,905 -0.14(-4.75%)
May 15, 2020 2.730 2.960 2.630 2.950 345,000 +0.26(+9.67%)
May 14, 2020 2.790 2.840 2.600 2.690 357,850 -0.19(-6.60%)
May 13, 2020 3.010 3.070 2.770 2.880 363,480 -0.15(-4.95%)
May 12, 2020 2.960 3.260 2.930 3.030 626,378 +0.04(+1.34%)
May 11, 2020 2.900 3.080 2.860 2.990 373,436 +0.06(+2.05%)
May 08, 2020 3.030 3.070 2.900 2.930 238,400 -0.08(-2.66%)
May 07, 2020 3.030 3.120 2.900 3.010 349,308 +0.02(+0.67%)
May 06, 2020 3.010 3.130 2.980 2.990 412,035 -0.01(-0.33%)
May 05, 2020 2.730 3.180 2.730 3.000 804,189 +0.29(+10.70%)
May 04, 2020 2.740 2.830 2.610 2.710 352,316 -0.07(-2.52%)
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.