Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.010 3.026 2.890 2.970 583,800 -0.04(-1.33%)
Oct 29, 2020 2.970 3.100 2.910 3.010 611,623 +0.04(+1.35%)
Oct 28, 2020 3.120 3.120 2.920 2.970 891,036 -0.03(-1.00%)
Oct 27, 2020 2.860 3.010 2.750 3.000 618,749 +0.00(+0.00%)
Oct 26, 2020 3.090 3.090 2.940 3.000 323,096 -0.05(-1.64%)
Oct 23, 2020 3.130 3.130 3.000 3.050 329,500 -0.07(-2.09%)
Oct 22, 2020 3.130 3.174 3.060 3.115 448,567 -0.01(-0.48%)
Oct 21, 2020 3.140 3.245 3.120 3.130 392,245 -0.02(-0.63%)
Oct 20, 2020 3.180 3.230 3.120 3.150 434,063 -0.01(-0.32%)
Oct 19, 2020 3.190 3.250 3.125 3.160 596,058 +0.01(+0.32%)
Oct 16, 2020 3.220 3.255 3.140 3.150 613,200 -0.10(-3.08%)
Oct 15, 2020 3.230 3.310 3.180 3.250 924,384 +0.02(+0.62%)
Oct 14, 2020 3.250 3.270 3.170 3.230 304,055 -0.01(-0.31%)
Oct 13, 2020 3.040 3.270 3.020 3.240 648,674 +0.18(+5.88%)
Oct 12, 2020 3.170 3.210 3.030 3.060 344,066 -0.10(-3.16%)
Oct 09, 2020 3.170 3.260 3.060 3.160 601,900 +0.00(+0.00%)
Oct 08, 2020 3.230 3.260 3.160 3.160 530,435 -0.09(-2.77%)
Oct 07, 2020 3.190 3.380 3.150 3.250 1,012,600 +0.10(+3.17%)
Oct 06, 2020 3.210 3.350 3.120 3.150 908,605 -0.10(-3.08%)
Oct 05, 2020 3.460 3.490 3.180 3.250 1,160,580 -0.16(-4.69%)
Oct 02, 2020 3.370 3.455 3.340 3.410 552,800 -0.06(-1.73%)
Oct 01, 2020 3.460 3.520 3.350 3.470 846,425 -0.03(-0.86%)
Sep 30, 2020 3.280 3.710 3.230 3.500 3,123,436 +0.23(+7.03%)
Sep 29, 2020 3.260 3.340 3.210 3.270 597,868 +0.01(+0.31%)
Sep 28, 2020 3.290 3.360 3.220 3.260 629,900 +0.00(+0.00%)
Sep 25, 2020 3.110 3.300 3.090 3.260 1,009,900 +0.13(+4.15%)
Sep 24, 2020 3.150 3.300 3.040 3.130 826,374 -0.02(-0.63%)
Sep 23, 2020 3.110 3.230 3.060 3.150 686,004 +0.03(+0.96%)
Sep 22, 2020 3.130 3.210 3.050 3.120 441,318 -0.01(-0.32%)
Sep 21, 2020 3.160 3.180 2.965 3.130 1,049,117 -0.05(-1.57%)
Sep 18, 2020 3.140 3.200 2.995 3.180 1,367,600 +0.09(+2.91%)
Sep 17, 2020 3.050 3.120 2.970 3.090 874,727 -0.01(-0.32%)
Sep 16, 2020 2.940 3.140 2.920 3.100 622,070 +0.19(+6.53%)
Sep 15, 2020 2.990 3.000 2.890 2.910 291,126 -0.03(-1.02%)
Sep 14, 2020 2.910 3.010 2.845 2.940 452,296 +0.04(+1.38%)
Sep 11, 2020 2.990 3.005 2.850 2.900 562,900 -0.06(-2.03%)
Sep 10, 2020 2.880 3.000 2.850 2.960 663,732 +0.11(+3.86%)
Sep 09, 2020 2.850 3.020 2.800 2.850 715,955 +0.05(+1.79%)
Sep 08, 2020 2.720 2.950 2.680 2.800 601,871 +0.02(+0.72%)
Sep 04, 2020 2.790 2.850 2.630 2.780 589,600 +0.02(+0.72%)
Sep 03, 2020 2.850 2.850 2.690 2.760 429,601 -0.09(-3.16%)
Sep 02, 2020 2.820 2.980 2.790 2.850 833,095 +0.08(+2.89%)
Sep 01, 2020 2.670 2.820 2.640 2.770 437,355 +0.05(+1.84%)
Aug 31, 2020 2.600 2.910 2.560 2.720 1,739,870 +0.18(+7.09%)
Aug 28, 2020 2.660 2.700 2.530 2.540 678,600 -0.13(-4.87%)
Aug 27, 2020 2.700 2.733 2.630 2.670 491,336 -0.02(-0.74%)
Aug 26, 2020 2.710 2.740 2.670 2.690 433,822 +0.01(+0.37%)
Aug 25, 2020 2.810 2.810 2.660 2.680 927,105 -0.14(-4.96%)
Aug 24, 2020 2.940 2.949 2.810 2.820 576,981 -0.08(-2.76%)
Aug 21, 2020 2.940 2.940 2.860 2.900 748,500 -0.08(-2.68%)
Aug 20, 2020 3.030 3.070 2.940 2.980 973,119 -0.10(-3.25%)
Aug 19, 2020 3.150 3.155 3.010 3.080 817,464 -0.03(-0.96%)
Aug 18, 2020 3.140 3.180 3.090 3.110 504,975 -0.02(-0.64%)
Aug 17, 2020 3.160 3.190 3.090 3.130 523,371 +0.00(+0.16%)
Aug 14, 2020 3.250 3.270 3.080 3.125 804,100 -0.15(-4.73%)
Aug 13, 2020 3.260 3.320 3.170 3.280 612,708 +0.02(+0.61%)
Aug 12, 2020 3.360 3.360 3.130 3.260 923,622 -0.05(-1.51%)
Aug 11, 2020 3.530 3.610 3.270 3.310 1,740,347 -0.22(-6.23%)
Aug 10, 2020 3.240 3.560 3.170 3.530 1,529,169 +0.27(+8.28%)
Aug 07, 2020 3.170 3.270 3.067 3.260 708,700 +0.09(+2.84%)
Aug 06, 2020 3.320 3.330 3.050 3.170 1,536,755 -0.19(-5.65%)
Aug 05, 2020 3.220 3.560 3.020 3.360 3,815,862 +0.13(+4.02%)
Aug 04, 2020 2.530 3.260 2.530 3.230 4,102,420 +0.70(+27.67%)
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.