Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.660 2.680 2.560 2.610 969,800 -0.07(-2.61%)
Jul 30, 2020 2.630 2.690 2.550 2.680 1,204,917 +0.03(+1.13%)
Jul 29, 2020 2.640 2.690 2.620 2.650 524,858 +0.00(+0.00%)
Jul 28, 2020 2.650 2.700 2.640 2.650 416,520 -0.03(-1.12%)
Jul 27, 2020 2.750 2.790 2.680 2.680 463,998 -0.05(-1.83%)
Jul 24, 2020 2.780 2.800 2.710 2.730 648,300 -0.08(-2.85%)
Jul 23, 2020 2.800 2.840 2.760 2.810 552,593 -0.02(-0.71%)
Jul 22, 2020 2.870 2.940 2.790 2.830 694,696 -0.04(-1.39%)
Jul 21, 2020 2.890 3.030 2.800 2.870 2,423,521 +0.13(+4.74%)
Jul 20, 2020 2.780 2.800 2.720 2.740 533,743 -0.02(-0.72%)
Jul 17, 2020 2.710 2.830 2.710 2.760 916,800 +0.03(+1.10%)
Jul 16, 2020 2.750 2.770 2.700 2.730 495,440 -0.02(-0.73%)
Jul 15, 2020 2.730 2.810 2.700 2.750 877,467 +0.10(+3.77%)
Jul 14, 2020 2.670 2.690 2.610 2.650 760,226 -0.01(-0.38%)
Jul 13, 2020 2.610 2.750 2.610 2.660 854,054 +0.06(+2.31%)
Jul 10, 2020 2.590 2.615 2.530 2.600 579,600 +0.02(+0.78%)
Jul 09, 2020 2.690 2.704 2.560 2.580 812,081 -0.11(-4.09%)
Jul 08, 2020 2.700 2.720 2.620 2.690 774,194 -0.01(-0.37%)
Jul 07, 2020 2.780 2.830 2.700 2.700 771,489 -0.10(-3.57%)
Jul 06, 2020 2.780 2.820 2.730 2.800 881,420 +0.07(+2.56%)
Jul 02, 2020 2.720 2.760 2.660 2.730 697,900 +0.04(+1.49%)
Jul 01, 2020 2.770 2.785 2.625 2.690 998,986 -0.06(-2.18%)
Jun 30, 2020 2.680 2.750 2.630 2.750 1,041,767 +0.06(+2.23%)
Jun 29, 2020 2.770 2.770 2.640 2.690 1,039,710 -0.02(-0.74%)
Jun 26, 2020 2.860 2.870 2.700 2.710 2,164,700 -0.15(-5.24%)
Jun 25, 2020 2.810 2.870 2.780 2.860 881,570 +0.04(+1.42%)
Jun 24, 2020 2.870 2.880 2.790 2.820 1,054,992 -0.09(-3.09%)
Jun 23, 2020 2.900 3.000 2.880 2.910 996,993 +0.03(+1.04%)
Jun 22, 2020 2.900 2.940 2.810 2.880 1,044,396 -0.02(-0.69%)
Jun 19, 2020 2.910 2.980 2.870 2.900 2,073,600 +0.02(+0.69%)
Jun 18, 2020 2.820 2.940 2.820 2.880 833,442 +0.02(+0.70%)
Jun 17, 2020 2.910 2.950 2.820 2.860 739,981 -0.06(-2.05%)
Jun 16, 2020 3.010 3.030 2.850 2.920 958,681 +0.02(+0.69%)
Jun 15, 2020 2.740 2.940 2.700 2.900 874,429 +0.12(+4.32%)
Jun 12, 2020 2.850 2.870 2.680 2.780 1,057,300 +0.05(+1.83%)
Jun 11, 2020 2.820 2.910 2.680 2.730 1,687,566 -0.19(-6.51%)
Jun 10, 2020 2.980 3.020 2.910 2.920 1,193,140 -0.07(-2.34%)
Jun 09, 2020 3.120 3.130 2.950 2.990 1,245,996 -0.14(-4.47%)
Jun 08, 2020 3.220 3.240 3.060 3.130 1,095,621 +0.01(+0.32%)
Jun 05, 2020 2.990 3.195 2.950 3.120 1,830,300 +0.20(+6.85%)
Jun 04, 2020 2.890 3.030 2.880 2.920 907,038 +0.01(+0.34%)
Jun 03, 2020 2.930 3.010 2.870 2.910 1,904,925 +0.05(+1.75%)
Jun 02, 2020 2.830 2.910 2.750 2.860 1,333,277 +0.05(+1.78%)
Jun 01, 2020 2.870 2.960 2.810 2.810 1,221,553 -0.06(-2.09%)
May 29, 2020 2.890 2.950 2.780 2.870 1,215,600 -0.04(-1.37%)
May 28, 2020 2.850 3.050 2.790 2.910 1,702,973 +0.10(+3.56%)
May 27, 2020 2.880 2.890 2.630 2.810 1,848,365 -0.01(-0.35%)
May 26, 2020 2.960 3.020 2.810 2.820 1,194,835 -0.09(-3.09%)
May 22, 2020 2.840 2.930 2.750 2.910 925,000 +0.10(+3.56%)
May 21, 2020 2.760 2.860 2.670 2.810 906,343 +0.07(+2.55%)
May 20, 2020 2.650 2.820 2.640 2.740 1,042,820 +0.15(+5.79%)
May 19, 2020 2.700 2.720 2.590 2.590 801,601 -0.13(-4.78%)
May 18, 2020 2.600 2.760 2.600 2.720 1,264,242 +0.18(+7.09%)
May 15, 2020 2.570 2.590 2.500 2.540 899,600 -0.03(-1.17%)
May 14, 2020 2.580 2.600 2.390 2.570 1,518,822 -0.07(-2.65%)
May 13, 2020 2.920 2.930 2.610 2.640 1,585,300 -0.27(-9.28%)
May 12, 2020 2.980 3.080 2.910 2.910 1,521,233 -0.03(-1.02%)
May 11, 2020 2.790 3.030 2.740 2.940 1,703,239 +0.15(+5.38%)
May 08, 2020 2.800 2.820 2.660 2.790 1,611,000 +0.03(+1.09%)
May 07, 2020 2.750 2.770 2.560 2.760 1,915,363 +0.05(+1.85%)
May 06, 2020 2.770 2.880 2.700 2.710 1,588,938 -0.03(-1.09%)
May 05, 2020 2.960 3.060 2.700 2.740 4,231,988 -0.55(-16.72%)
May 04, 2020 3.190 3.300 3.130 3.290 1,584,931 +0.07(+2.17%)
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.