Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
May 01, 2020 3.590 3.590 3.300 3.440 102,900 -0.15(-4.18%)
Apr 30, 2020 3.730 3.760 3.550 3.590 79,846 -0.10(-2.71%)
Apr 29, 2020 3.770 3.850 3.560 3.690 101,691 -0.06(-1.60%)
Apr 28, 2020 3.800 3.800 3.450 3.750 114,304 -0.01(-0.27%)
Apr 27, 2020 3.700 3.840 3.620 3.760 91,315 +0.14(+3.87%)
Apr 24, 2020 3.840 3.880 3.330 3.620 215,100 -0.22(-5.73%)
Apr 23, 2020 3.750 3.910 3.450 3.840 389,701 +0.16(+4.35%)
Apr 22, 2020 3.380 3.750 3.000 3.680 519,481 +0.43(+13.23%)
Apr 21, 2020 3.480 3.780 3.080 3.250 2,622,085 +0.16(+5.18%)
Apr 20, 2020 2.960 3.243 2.960 3.090 150,079 +0.12(+4.04%)
Apr 17, 2020 2.910 2.970 2.870 2.970 29,700 +0.09(+3.13%)
Apr 16, 2020 2.990 2.990 2.850 2.880 20,873 -0.03(-1.03%)
Apr 15, 2020 2.830 2.955 2.760 2.910 84,122 +0.08(+2.83%)
Apr 14, 2020 2.750 2.900 2.750 2.830 63,854 +0.10(+3.66%)
Apr 13, 2020 2.780 2.860 2.730 2.730 28,498 -0.09(-3.19%)
Apr 09, 2020 2.910 2.960 2.700 2.820 53,800 -0.06(-2.08%)
Apr 08, 2020 2.660 2.940 2.660 2.880 91,746 +0.20(+7.46%)
Apr 07, 2020 2.720 2.827 2.640 2.680 44,085 -0.03(-1.11%)
Apr 06, 2020 2.920 3.160 2.680 2.710 99,125 -0.19(-6.55%)
Apr 03, 2020 2.560 2.970 2.400 2.900 140,000 +0.34(+13.28%)
Apr 02, 2020 2.470 2.700 2.450 2.560 56,509 +0.01(+0.39%)
Apr 01, 2020 2.660 2.800 2.470 2.550 63,845 -0.25(-8.93%)
Mar 31, 2020 2.810 2.940 2.650 2.800 54,191 -0.07(-2.44%)
Mar 30, 2020 3.220 3.220 2.810 2.870 126,911 -0.37(-11.42%)
Mar 27, 2020 2.920 3.280 2.710 3.240 175,400 +0.16(+5.19%)
Mar 26, 2020 3.160 3.350 3.050 3.080 105,876 -0.02(-0.65%)
Mar 25, 2020 2.820 3.370 2.800 3.100 463,157 +0.32(+11.51%)
Mar 24, 2020 2.840 2.960 2.540 2.780 127,652 +0.13(+4.91%)
Mar 23, 2020 2.750 3.060 2.480 2.650 192,354 +0.07(+2.71%)
Mar 20, 2020 2.500 2.950 2.500 2.580 128,800 +0.10(+4.03%)
Mar 19, 2020 2.270 2.550 2.130 2.480 92,431 +0.26(+11.71%)
Mar 18, 2020 2.310 2.550 2.190 2.220 119,953 -0.16(-6.72%)
Mar 17, 2020 2.300 2.420 2.170 2.380 94,112 +0.21(+9.68%)
Mar 16, 2020 2.490 2.630 2.150 2.170 177,474 -0.51(-19.03%)
Mar 13, 2020 3.090 3.090 2.380 2.680 187,700 -0.05(-1.83%)
Mar 12, 2020 2.800 2.900 2.530 2.730 184,560 -0.30(-9.90%)
Mar 11, 2020 3.320 3.320 2.960 3.030 154,241 -0.40(-11.66%)
Mar 10, 2020 3.510 3.660 3.150 3.430 116,385 +0.07(+2.08%)
Mar 09, 2020 3.600 3.780 3.300 3.360 137,654 -0.47(-12.27%)
Mar 06, 2020 3.920 4.090 3.770 3.830 108,300 -0.24(-5.90%)
Mar 05, 2020 4.250 4.410 4.050 4.070 86,010 -0.18(-4.24%)
Mar 04, 2020 3.910 4.300 3.900 4.250 214,487 +0.53(+14.25%)
Mar 03, 2020 4.010 4.050 3.650 3.720 104,446 -0.19(-4.86%)
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.