Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.180 2.310 2.150 2.310 10,728 -0.04(-1.70%)
Apr 29, 2020 1.960 2.540 1.919 2.350 22,719 +0.40(+20.51%)
Apr 28, 2020 2.250 2.250 1.820 1.950 2,921 -0.12(-5.80%)
Apr 27, 2020 2.150 2.150 2.000 2.070 8,125 +0.00(+0.00%)
Apr 24, 2020 2.220 2.240 2.070 2.070 4,100 -0.07(-3.30%)
Apr 23, 2020 2.150 2.250 2.128 2.141 11,293 +0.08(+3.86%)
Apr 22, 2020 1.950 2.299 1.950 2.061 12,176 +0.11(+5.70%)
Apr 21, 2020 2.150 2.400 1.910 1.950 12,485 -0.25(-11.36%)
Apr 20, 2020 2.065 2.250 2.065 2.200 9,222 -0.04(-1.79%)
Apr 17, 2020 2.100 2.240 2.030 2.240 16,700 +0.04(+1.82%)
Apr 16, 2020 2.300 2.410 2.200 2.200 26,544 -0.23(-9.47%)
Apr 15, 2020 2.250 2.450 2.250 2.430 10,478 +0.20(+8.97%)
Apr 14, 2020 2.264 2.540 2.218 2.230 27,204 -0.15(-6.30%)
Apr 13, 2020 2.390 2.400 2.200 2.380 6,634 +0.21(+9.68%)
Apr 09, 2020 2.150 2.334 2.140 2.170 3,100 -0.13(-5.65%)
Apr 08, 2020 2.140 2.300 2.140 2.300 8,080 +0.11(+5.02%)
Apr 07, 2020 2.390 2.700 2.190 2.190 12,378 -0.31(-12.40%)
Apr 06, 2020 2.450 2.500 2.010 2.500 28,978 +0.32(+14.68%)
Apr 03, 2020 1.900 2.500 1.780 2.180 46,300 +0.25(+12.95%)
Apr 02, 2020 2.270 2.270 1.800 1.930 9,880 +0.18(+10.29%)
Apr 01, 2020 2.030 2.030 1.750 1.750 793 -0.17(-8.85%)
Mar 31, 2020 2.090 2.150 1.920 1.920 2,269 -0.19(-9.00%)
Mar 30, 2020 1.730 2.110 1.730 2.110 10,245 +0.07(+3.21%)
Mar 27, 2020 2.010 2.044 2.010 2.044 400 -0.13(-5.79%)
Mar 26, 2020 2.060 2.170 2.060 2.170 5,580 +0.15(+7.43%)
Mar 25, 2020 1.758 2.020 1.722 2.020 3,610 +0.10(+5.21%)
Mar 24, 2020 1.800 2.110 1.710 1.920 7,428 -0.07(-3.52%)
Mar 23, 2020 2.140 2.540 1.883 1.990 3,437 -0.16(-7.57%)
Mar 20, 2020 2.490 2.490 1.820 2.153 11,400 -0.25(-10.30%)
Mar 19, 2020 1.640 2.740 1.240 2.400 56,630 +0.85(+54.84%)
Mar 18, 2020 1.590 1.670 1.550 1.550 7,247 +0.06(+4.03%)
Mar 17, 2020 1.300 1.530 1.300 1.490 8,072 +0.22(+17.32%)
Mar 16, 2020 1.530 1.870 1.270 1.270 8,879 -0.49(-27.84%)
Mar 13, 2020 1.540 1.860 1.515 1.760 1,500 +0.10(+6.02%)
Mar 12, 2020 1.930 2.010 1.650 1.660 11,971 -0.49(-22.79%)
Mar 11, 2020 2.150 2.150 2.150 150 +0.00(+0.00%)
Mar 10, 2020 2.260 2.302 2.110 2.150 9,316 -0.18(-7.53%)
Mar 09, 2020 2.250 2.439 2.110 2.325 15,179 -0.19(-7.74%)
Mar 06, 2020 2.540 2.580 2.520 2.520 1,700 -0.03(-1.18%)
Mar 05, 2020 2.540 2.570 2.540 2.550 1,691 -0.06(-2.30%)
Mar 04, 2020 2.590 2.610 2.570 2.610 3,513 +0.08(+3.16%)
Mar 03, 2020 2.530 2.590 2.520 2.530 25,110 -0.01(-0.39%)
Mar 02, 2020 2.612 2.612 2.520 2.540 2,927 -0.08(-3.05%)
Feb 28, 2020 2.580 2.630 2.550 2.620 3,200 -0.03(-1.13%)
Feb 27, 2020 2.606 2.702 2.570 2.650 8,678 -0.07(-2.57%)
Feb 26, 2020 2.650 2.720 2.650 2.720 10,349 +0.16(+6.25%)
Feb 25, 2020 2.665 2.665 2.549 2.560 15,099 -0.19(-6.91%)
Feb 24, 2020 2.750 2.750 2.750 2.750 284 +0.05(+1.85%)
Feb 21, 2020 2.730 2.800 2.680 2.700 35,900 -0.10(-3.57%)
Feb 20, 2020 2.920 2.950 2.800 2.800 8,291 -0.12(-4.11%)
Feb 19, 2020 2.890 2.920 2.890 2.920 1,978 -0.01(-0.24%)
Feb 18, 2020 3.010 3.050 2.900 2.927 56,387 -0.08(-2.59%)
Feb 14, 2020 3.010 3.100 2.980 3.005 7,800 -0.06(-1.80%)
Feb 13, 2020 2.980 3.060 2.980 3.060 1,374 +0.01(+0.33%)
Feb 12, 2020 3.050 3.050 3.050 3.050 3,705 +0.00(+0.00%)
Feb 11, 2020 3.050 3.050 3.050 3.050 251 -0.14(-4.39%)
Feb 10, 2020 3.200 3.200 3.035 3.190 11,738 +0.04(+1.27%)
Feb 07, 2020 3.140 3.150 3.100 3.150 4,700 +0.01(+0.32%)
Feb 06, 2020 3.170 3.170 3.050 3.140 7,130 +0.02(+0.64%)
Feb 05, 2020 3.050 3.120 3.050 3.120 3,301 -0.06(-1.89%)
Feb 04, 2020 3.070 3.180 3.000 3.180 1,193 +0.18(+6.00%)
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.