Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.130 4.200 3.980 4.170 257,300 -0.01(-0.24%)
Jul 30, 2020 3.870 4.200 3.820 4.180 243,793 +0.20(+5.03%)
Jul 29, 2020 3.670 4.100 3.670 3.980 313,242 +0.32(+8.74%)
Jul 28, 2020 3.640 3.760 3.600 3.660 145,847 -0.02(-0.54%)
Jul 27, 2020 3.710 3.780 3.610 3.680 62,827 -0.04(-1.08%)
Jul 24, 2020 3.770 3.820 3.650 3.720 77,000 -0.04(-1.06%)
Jul 23, 2020 3.760 3.910 3.720 3.760 107,930 -0.02(-0.53%)
Jul 22, 2020 3.810 3.840 3.600 3.780 120,680 -0.05(-1.31%)
Jul 21, 2020 3.730 3.870 3.690 3.830 301,821 +0.12(+3.23%)
Jul 20, 2020 3.740 3.765 3.580 3.710 187,103 -0.08(-2.11%)
Jul 17, 2020 3.910 3.920 3.720 3.790 107,100 -0.13(-3.44%)
Jul 16, 2020 3.820 3.970 3.760 3.925 146,884 +0.06(+1.68%)
Jul 15, 2020 3.830 3.880 3.730 3.860 200,547 +0.11(+2.93%)
Jul 14, 2020 3.430 3.750 3.410 3.750 228,130 +0.27(+7.76%)
Jul 13, 2020 3.770 3.830 3.430 3.480 308,947 -0.27(-7.20%)
Jul 10, 2020 3.690 3.850 3.630 3.750 212,800 +0.09(+2.46%)
Jul 09, 2020 3.850 3.850 3.560 3.660 195,294 -0.14(-3.68%)
Jul 08, 2020 3.960 3.990 3.740 3.800 343,173 -0.13(-3.31%)
Jul 07, 2020 3.680 3.990 3.676 3.930 228,322 +0.19(+5.08%)
Jul 06, 2020 3.750 3.830 3.580 3.740 336,940 +0.01(+0.27%)
Jul 02, 2020 3.710 3.800 3.655 3.730 134,900 +0.11(+3.04%)
Jul 01, 2020 3.920 3.990 3.510 3.620 242,123 -0.31(-7.89%)
Jun 30, 2020 3.920 3.980 3.770 3.930 135,330 +0.00(+0.00%)
Jun 29, 2020 3.750 3.990 3.683 3.930 372,024 +0.23(+6.07%)
Jun 26, 2020 3.570 3.750 3.542 3.705 1,316,500 +0.08(+2.07%)
Jun 25, 2020 3.530 3.690 3.410 3.630 291,338 +0.05(+1.40%)
Jun 24, 2020 3.480 3.640 3.260 3.580 280,774 +0.07(+1.99%)
Jun 23, 2020 3.380 3.750 3.350 3.510 446,156 +0.18(+5.41%)
Jun 22, 2020 3.170 3.450 3.120 3.330 350,056 +0.18(+5.71%)
Jun 19, 2020 3.210 3.490 3.080 3.150 706,300 +0.16(+5.35%)
Jun 18, 2020 2.910 3.150 2.870 2.990 209,748 +0.08(+2.75%)
Jun 17, 2020 2.910 3.030 2.836 2.910 236,572 -0.03(-1.02%)
Jun 16, 2020 3.100 3.225 2.920 2.940 453,001 +0.00(+0.00%)
Jun 15, 2020 2.770 3.040 2.650 2.940 358,699 +0.12(+4.26%)
Jun 12, 2020 2.990 3.090 2.768 2.820 192,200 -0.08(-2.76%)
Jun 11, 2020 3.010 3.050 2.820 2.900 312,942 -0.25(-7.94%)
Jun 10, 2020 3.300 3.383 3.030 3.150 209,599 -0.16(-4.83%)
Jun 09, 2020 3.210 3.500 3.120 3.310 298,384 +0.06(+1.85%)
Jun 08, 2020 3.250 3.315 3.145 3.250 222,445 +0.09(+2.85%)
Jun 05, 2020 3.000 3.240 2.970 3.160 390,500 +0.28(+9.72%)
Jun 04, 2020 2.750 2.910 2.750 2.880 233,761 +0.07(+2.49%)
Jun 03, 2020 2.800 2.914 2.770 2.810 109,891 +0.09(+3.31%)
Jun 02, 2020 2.810 2.870 2.660 2.720 187,334 -0.07(-2.51%)
Jun 01, 2020 2.780 2.910 2.690 2.790 130,779 +0.02(+0.90%)
May 29, 2020 2.810 2.850 2.541 2.765 290,000 -0.07(-2.64%)
May 28, 2020 2.990 3.020 2.820 2.840 333,271 -0.07(-2.41%)
May 27, 2020 2.710 2.950 2.650 2.910 236,770 +0.27(+10.23%)
May 26, 2020 2.830 2.990 2.440 2.640 522,359 -0.08(-2.94%)
May 22, 2020 2.600 2.743 2.550 2.720 352,300 +0.18(+7.09%)
May 21, 2020 2.210 2.600 2.200 2.540 544,136 +0.37(+17.05%)
May 20, 2020 2.030 2.220 2.010 2.170 292,170 +0.19(+9.60%)
May 19, 2020 1.810 2.030 1.750 1.980 232,075 +0.15(+8.20%)
May 18, 2020 1.790 1.980 1.770 1.830 520,030 +0.12(+7.02%)
May 15, 2020 1.530 1.710 1.510 1.710 383,300 +0.21(+14.00%)
May 14, 2020 1.590 1.700 1.470 1.500 334,297 -0.14(-8.54%)
May 13, 2020 1.620 1.650 1.440 1.640 328,877 +0.04(+2.50%)
May 12, 2020 1.590 1.660 1.570 1.600 265,568 +0.00(+0.00%)
May 11, 2020 1.630 1.660 1.500 1.600 373,032 +0.00(+0.00%)
May 08, 2020 1.670 1.730 1.550 1.600 240,400 -0.02(-1.23%)
May 07, 2020 1.500 1.730 1.500 1.620 355,430 +0.21(+14.89%)
May 06, 2020 1.460 1.530 1.400 1.410 91,989 -0.02(-1.40%)
May 05, 2020 1.500 1.670 1.420 1.430 373,293 -0.06(-3.70%)
May 04, 2020 1.550 1.550 1.480 1.485 173,121 -0.10(-6.31%)
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.