Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.370 3.610 3.370 3.510 1,622,181 +0.13(+3.98%)
Aug 28, 2020 3.300 3.400 3.090 3.376 1,231,000 +0.04(+1.07%)
Aug 27, 2020 3.610 3.610 3.280 3.340 1,424,669 -0.22(-6.06%)
Aug 26, 2020 3.710 3.710 3.447 3.555 1,084,505 -0.10(-2.86%)
Aug 25, 2020 3.740 3.790 3.450 3.660 1,414,924 +0.10(+2.95%)
Aug 24, 2020 3.440 3.600 3.350 3.555 1,683,212 +0.25(+7.40%)
Aug 21, 2020 3.000 3.410 2.920 3.310 2,615,900 +0.11(+3.44%)
Aug 20, 2020 3.380 3.380 3.100 3.200 2,991,183 -0.25(-7.25%)
Aug 19, 2020 3.880 3.900 3.410 3.450 4,844,057 -0.45(-11.54%)
Aug 18, 2020 4.030 4.190 3.760 3.900 3,184,294 -0.11(-2.74%)
Aug 17, 2020 3.530 4.050 3.470 4.010 3,320,933 +0.55(+15.90%)
Aug 14, 2020 3.380 3.490 3.355 3.460 2,083,400 +0.11(+3.39%)
Aug 13, 2020 3.120 3.350 3.090 3.346 2,082,772 +0.21(+6.57%)
Aug 12, 2020 2.990 3.360 2.900 3.140 4,299,225 +0.37(+13.36%)
Aug 11, 2020 2.720 2.810 2.710 2.770 756,931 +0.06(+2.32%)
Aug 10, 2020 2.750 2.850 2.695 2.707 729,900 +0.04(+1.40%)
Aug 07, 2020 2.670 2.744 2.650 2.670 572,100 +0.00(+0.19%)
Aug 06, 2020 2.700 2.790 2.630 2.665 628,314 -0.04(-1.30%)
Aug 05, 2020 2.920 2.920 2.650 2.700 1,166,268 -0.14(-4.93%)
Aug 04, 2020 2.890 2.950 2.820 2.840 801,586 -0.06(-2.07%)
Aug 03, 2020 2.900 2.900 2.800 2.900 1,018,669 +0.09(+3.20%)
Jul 31, 2020 2.680 3.000 2.670 2.810 1,324,400 +0.16(+6.04%)
Jul 30, 2020 2.600 2.670 2.550 2.650 1,049,338 +0.13(+5.06%)
Jul 29, 2020 2.550 2.637 2.250 2.522 1,496,553 -0.03(-1.09%)
Jul 28, 2020 2.640 2.750 2.500 2.550 1,022,887 -0.07(-2.67%)
Jul 27, 2020 2.670 2.705 2.493 2.620 1,557,135 +0.08(+3.35%)
Jul 24, 2020 2.800 2.990 2.350 2.535 4,146,200 -0.31(-10.86%)
Jul 23, 2020 2.980 3.050 2.798 2.844 3,696,170 +0.07(+2.66%)
Jul 22, 2020 2.460 2.850 2.460 2.770 2,934,028 +0.34(+14.19%)
Jul 21, 2020 2.310 2.650 2.210 2.426 3,290,614 +0.27(+12.30%)
Jul 20, 2020 2.060 2.210 2.060 2.160 1,089,179 +0.04(+1.89%)
Jul 17, 2020 2.160 2.170 2.010 2.120 946,200 +0.05(+2.42%)
Jul 16, 2020 1.970 2.201 1.960 2.070 2,470,330 +0.11(+5.74%)
Jul 15, 2020 1.800 2.050 1.800 1.958 2,415,230 +0.15(+8.15%)
Jul 14, 2020 1.750 1.860 1.750 1.810 2,674,005 +0.19(+11.38%)
Jul 13, 2020 1.630 1.640 1.580 1.625 652,565 +0.02(+0.94%)
Jul 10, 2020 1.580 1.640 1.576 1.610 333,100 +0.02(+1.25%)
Jul 09, 2020 1.660 1.660 1.570 1.590 695,704 -0.05(-3.05%)
Jul 08, 2020 1.700 1.700 1.610 1.640 399,350 -0.01(-0.61%)
Jul 07, 2020 1.830 1.830 1.620 1.650 501,887 -0.05(-2.94%)
Jul 06, 2020 1.590 1.720 1.580 1.700 1,115,248 +0.12(+7.59%)
Jul 02, 2020 1.600 1.690 1.568 1.580 603,300 -0.07(-4.24%)
Jul 01, 2020 1.580 1.700 1.580 1.650 428,531 +0.07(+4.43%)
Jun 30, 2020 1.570 1.620 1.570 1.580 393,170 -0.03(-1.83%)
Jun 29, 2020 1.660 1.660 1.572 1.609 627,691 -0.01(-0.65%)
Jun 26, 2020 1.600 1.680 1.600 1.620 497,300 -0.02(-1.22%)
Jun 25, 2020 1.570 1.705 1.570 1.640 742,665 -0.06(-3.40%)
Jun 24, 2020 1.740 1.758 1.680 1.698 535,425 -0.04(-2.15%)
Jun 23, 2020 1.800 1.800 1.711 1.735 471,286 -0.02(-1.42%)
Jun 22, 2020 1.850 1.850 1.720 1.760 498,262 +0.00(+0.00%)
Jun 19, 2020 1.850 1.850 1.740 1.760 628,200 -0.03(-1.41%)
Jun 18, 2020 1.710 1.830 1.710 1.785 400,456 -0.01(-0.82%)
Jun 17, 2020 1.700 1.840 1.700 1.800 473,389 +0.02(+1.25%)
Jun 16, 2020 1.820 1.850 1.750 1.778 761,259 +0.01(+0.44%)
Jun 15, 2020 1.586 1.790 1.572 1.770 1,042,545 -0.02(-1.12%)
Jun 12, 2020 1.750 1.850 1.700 1.790 1,855,400 +0.14(+8.48%)
Jun 11, 2020 1.670 1.760 1.586 1.650 1,330,069 -0.06(-3.68%)
Jun 10, 2020 1.860 1.860 1.690 1.713 1,497,208 -0.12(-6.39%)
Jun 09, 2020 1.730 1.850 1.710 1.830 1,522,361 +0.12(+7.02%)
Jun 08, 2020 1.700 1.760 1.679 1.710 1,643,636 +0.02(+1.11%)
Jun 05, 2020 1.750 1.850 1.640 1.691 1,967,400 +0.05(+2.81%)
Jun 04, 2020 1.650 1.990 1.620 1.645 4,370,912 +0.05(+3.46%)
Jun 03, 2020 1.360 1.850 1.270 1.590 3,755,702 +0.33(+26.19%)
Jun 02, 2020 1.300 1.300 1.230 1.260 675,540 -0.01(-0.79%)
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.