Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.830 3.220 2.790 3.100 588,869 +0.29(+10.32%)
Aug 28, 2020 2.790 2.900 2.790 2.810 110,700 -0.01(-0.35%)
Aug 27, 2020 3.020 3.020 2.680 2.820 564,935 -0.18(-6.00%)
Aug 26, 2020 2.980 3.050 2.940 3.000 206,026 -0.02(-0.66%)
Aug 25, 2020 2.940 3.070 2.890 3.020 254,396 +0.04(+1.34%)
Aug 24, 2020 3.090 3.090 2.925 2.980 512,135 -0.07(-2.30%)
Aug 21, 2020 3.120 3.120 2.990 3.050 283,800 -0.05(-1.61%)
Aug 20, 2020 3.030 3.190 2.890 3.100 813,285 +0.08(+2.65%)
Aug 19, 2020 2.840 3.120 2.800 3.020 1,164,936 +0.16(+5.59%)
Aug 18, 2020 2.600 3.440 2.600 2.860 6,162,327 +0.30(+11.72%)
Aug 17, 2020 2.410 2.580 2.400 2.560 284,966 +0.16(+6.67%)
Aug 14, 2020 2.430 2.550 2.360 2.400 356,700 -0.08(-3.23%)
Aug 13, 2020 2.440 2.550 2.440 2.480 109,428 +0.01(+0.40%)
Aug 12, 2020 2.530 2.570 2.440 2.470 310,723 -0.03(-1.20%)
Aug 11, 2020 2.570 2.600 2.470 2.500 322,859 -0.06(-2.34%)
Aug 10, 2020 2.540 2.640 2.500 2.560 250,653 +0.00(+0.20%)
Aug 07, 2020 2.560 2.620 2.480 2.555 446,100 +0.03(+0.99%)
Aug 06, 2020 2.610 2.610 2.480 2.530 236,084 -0.04(-1.56%)
Aug 05, 2020 2.700 2.700 2.560 2.570 422,914 -0.09(-3.38%)
Aug 04, 2020 2.860 2.870 2.640 2.660 428,924 -0.26(-8.90%)
Aug 03, 2020 2.840 2.950 2.780 2.920 147,458 +0.10(+3.55%)
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%)
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.