Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.200 3.350 3.075 3.280 206,804 -0.01(-0.30%)
Apr 29, 2020 3.230 3.390 3.180 3.290 207,975 +0.21(+6.82%)
Apr 28, 2020 3.330 3.350 3.055 3.080 195,155 -0.15(-4.64%)
Apr 27, 2020 3.040 3.270 3.040 3.230 224,110 +0.21(+6.95%)
Apr 24, 2020 2.840 3.050 2.820 3.020 154,900 +0.18(+6.34%)
Apr 23, 2020 2.940 2.990 2.810 2.840 173,478 -0.09(-3.07%)
Apr 22, 2020 2.850 2.950 2.755 2.930 162,514 +0.13(+4.64%)
Apr 21, 2020 2.680 2.930 2.680 2.800 227,224 +0.01(+0.36%)
Apr 20, 2020 2.750 2.900 2.640 2.790 454,662 -0.01(-0.36%)
Apr 17, 2020 2.760 2.855 2.740 2.800 206,200 +0.16(+6.06%)
Apr 16, 2020 2.810 2.880 2.610 2.640 230,927 -0.17(-6.05%)
Apr 15, 2020 2.830 2.960 2.740 2.810 173,806 -0.11(-3.77%)
Apr 14, 2020 2.800 2.960 2.690 2.920 423,240 +0.20(+7.35%)
Apr 13, 2020 2.760 2.840 2.630 2.720 246,764 +0.02(+0.74%)
Apr 09, 2020 2.540 2.750 2.540 2.700 368,100 +0.25(+10.20%)
Apr 08, 2020 2.430 2.470 2.290 2.450 264,675 +0.07(+2.94%)
Apr 07, 2020 2.400 2.530 2.260 2.380 357,461 +0.02(+0.85%)
Apr 06, 2020 2.230 2.410 2.190 2.360 250,971 +0.22(+10.28%)
Apr 03, 2020 2.100 2.180 2.050 2.140 228,500 +0.03(+1.42%)
Apr 02, 2020 2.010 2.130 1.950 2.110 169,046 +0.11(+5.50%)
Apr 01, 2020 2.260 2.260 2.000 2.000 461,163 -0.27(-11.89%)
Mar 31, 2020 2.410 2.500 2.200 2.270 189,758 -0.14(-5.81%)
Mar 30, 2020 2.360 2.440 2.190 2.410 176,341 +0.08(+3.43%)
Mar 27, 2020 2.460 2.510 2.300 2.330 251,400 -0.23(-8.98%)
Mar 26, 2020 2.610 2.670 2.380 2.560 219,340 +0.02(+0.79%)
Mar 25, 2020 2.770 2.800 2.470 2.540 251,494 -0.21(-7.64%)
Mar 24, 2020 2.480 2.770 2.410 2.750 258,336 +0.33(+13.64%)
Mar 23, 2020 2.300 2.440 2.244 2.420 212,675 +0.12(+5.22%)
Mar 20, 2020 2.250 2.380 2.070 2.300 507,200 +0.08(+3.60%)
Mar 19, 2020 1.860 2.300 1.840 2.220 478,465 +0.36(+19.35%)
Mar 18, 2020 2.030 2.090 1.750 1.860 276,674 -0.31(-14.29%)
Mar 17, 2020 1.950 2.250 1.864 2.170 353,334 +0.22(+11.28%)
Mar 16, 2020 2.080 2.350 1.810 1.950 416,596 -0.44(-18.41%)
Mar 13, 2020 2.630 2.692 2.190 2.390 334,000 -0.10(-4.02%)
Mar 12, 2020 2.610 2.790 2.440 2.490 399,608 -0.44(-15.02%)
Mar 11, 2020 3.210 3.260 2.890 2.930 323,148 -0.37(-11.21%)
Mar 10, 2020 3.460 3.490 3.120 3.300 349,821 -0.01(-0.30%)
Mar 09, 2020 3.580 3.580 3.210 3.310 566,432 -0.42(-11.26%)
Mar 06, 2020 3.550 3.770 3.510 3.730 354,100 +0.11(+3.04%)
Mar 05, 2020 3.710 3.830 3.510 3.620 362,250 -0.22(-5.73%)
Mar 04, 2020 4.220 4.220 3.830 3.840 264,297 -0.22(-5.42%)
Mar 03, 2020 4.020 4.190 3.870 4.060 394,593 +0.08(+2.01%)
Mar 02, 2020 4.050 4.250 3.530 3.980 728,639 +0.15(+3.92%)
Feb 28, 2020 3.800 4.650 3.650 3.830 1,184,100 -0.49(-11.34%)
Feb 27, 2020 4.700 4.720 4.270 4.320 604,731 -0.51(-10.56%)
Feb 26, 2020 4.920 5.200 4.790 4.830 314,861 -0.04(-0.82%)
Feb 25, 2020 5.310 5.310 4.730 4.870 427,597 -0.38(-7.24%)
Feb 24, 2020 5.080 5.340 5.050 5.250 426,909 -0.11(-2.05%)
Feb 21, 2020 5.350 5.650 5.200 5.360 393,600 +0.00(+0.00%)
Feb 20, 2020 5.240 5.590 5.060 5.360 571,743 +0.13(+2.49%)
Feb 19, 2020 4.690 5.230 4.570 5.230 804,237 +0.81(+18.33%)
Feb 18, 2020 4.070 4.530 4.010 4.420 998,809 -0.11(-2.43%)
Feb 14, 2020 4.510 4.640 4.350 4.530 357,400 +0.00(+0.00%)
Feb 13, 2020 4.890 4.922 4.500 4.530 495,687 -0.40(-8.11%)
Feb 12, 2020 5.210 5.263 4.900 4.930 369,525 -0.25(-4.73%)
Feb 11, 2020 5.180 5.200 5.020 5.175 228,380 +0.02(+0.49%)
Feb 10, 2020 4.790 5.180 4.728 5.150 452,232 +0.38(+7.97%)
Feb 07, 2020 5.010 5.160 4.710 4.770 635,300 -0.31(-6.10%)
Feb 06, 2020 5.200 5.280 5.020 5.080 196,350 -0.05(-0.97%)
Feb 05, 2020 5.220 5.320 4.980 5.130 264,145 +0.01(+0.20%)
Feb 04, 2020 5.250 5.460 5.080 5.120 243,113 -0.05(-0.97%)
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.