Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 3.590 3.689 3.390 3.530 179,978 -0.14(-3.81%)
Oct 26, 2020 3.750 3.920 3.470 3.670 182,263 -0.17(-4.43%)
Oct 23, 2020 3.780 3.940 3.610 3.840 106,400 +0.06(+1.59%)
Oct 22, 2020 3.860 3.890 3.610 3.780 138,752 -0.08(-2.07%)
Oct 21, 2020 3.880 3.990 3.760 3.860 96,265 -0.01(-0.26%)
Oct 20, 2020 4.190 4.190 3.850 3.870 246,932 -0.21(-5.15%)
Oct 19, 2020 4.390 4.390 4.010 4.080 189,647 -0.14(-3.32%)
Oct 16, 2020 4.350 4.600 4.160 4.220 261,700 -0.08(-1.86%)
Oct 15, 2020 4.440 4.450 4.100 4.300 245,238 -0.06(-1.38%)
Oct 14, 2020 4.340 4.840 4.270 4.360 397,149 +0.12(+2.83%)
Oct 13, 2020 4.280 4.470 4.000 4.240 419,201 -0.26(-5.78%)
Oct 12, 2020 3.950 4.780 3.900 4.500 1,100,866 +0.76(+20.32%)
Oct 09, 2020 3.430 3.880 3.430 3.740 543,400 +0.24(+6.86%)
Oct 08, 2020 3.320 3.550 3.300 3.500 133,648 +0.18(+5.42%)
Oct 07, 2020 3.310 3.450 3.260 3.320 169,779 +0.02(+0.61%)
Oct 06, 2020 3.500 3.520 3.260 3.300 189,336 -0.15(-4.35%)
Oct 05, 2020 3.200 3.600 3.180 3.450 469,021 +0.31(+9.87%)
Oct 02, 2020 3.170 3.388 3.130 3.140 241,700 -0.13(-3.98%)
Oct 01, 2020 3.130 3.360 3.050 3.270 590,765 +0.13(+4.14%)
Sep 30, 2020 3.190 3.300 3.090 3.140 149,492 -0.05(-1.57%)
Sep 29, 2020 3.200 3.250 3.030 3.190 147,146 -0.03(-0.93%)
Sep 28, 2020 3.050 3.250 3.030 3.220 226,602 +0.27(+9.15%)
Sep 25, 2020 2.960 3.120 2.820 2.950 165,900 +0.04(+1.37%)
Sep 24, 2020 3.320 3.320 2.810 2.910 341,770 -0.29(-9.06%)
Sep 23, 2020 3.490 3.610 3.170 3.200 368,509 -0.26(-7.51%)
Sep 22, 2020 3.150 3.530 3.150 3.460 435,148 +0.33(+10.54%)
Sep 21, 2020 3.400 3.400 3.100 3.130 564,720 -0.46(-12.81%)
Sep 18, 2020 3.660 3.740 3.550 3.590 305,000 -0.01(-0.28%)
Sep 17, 2020 3.600 3.700 3.450 3.600 199,350 +0.05(+1.41%)
Sep 16, 2020 3.700 3.960 3.500 3.550 309,238 -0.12(-3.27%)
Sep 15, 2020 3.510 3.760 3.510 3.670 303,216 +0.17(+4.86%)
Sep 14, 2020 3.650 3.700 3.410 3.500 450,677 -0.11(-3.05%)
Sep 11, 2020 3.520 3.780 3.500 3.610 459,800 +0.09(+2.56%)
Sep 10, 2020 4.000 4.060 3.430 3.520 653,035 -0.36(-9.28%)
Sep 09, 2020 3.450 4.370 3.300 3.880 1,601,472 +0.44(+12.79%)
Sep 08, 2020 4.010 4.070 3.420 3.440 640,990 -0.81(-19.06%)
Sep 04, 2020 4.200 4.480 3.770 4.250 1,119,500 +0.03(+0.71%)
Sep 03, 2020 4.200 4.600 4.000 4.220 838,645 -0.11(-2.54%)
Sep 02, 2020 5.080 5.110 4.050 4.330 1,372,503 -0.63(-12.70%)
Sep 01, 2020 5.190 5.970 4.820 4.960 2,468,515 -0.41(-7.64%)
Aug 31, 2020 4.430 5.590 4.150 5.370 4,036,097 +0.91(+20.40%)
Aug 28, 2020 4.460 4.620 3.800 4.460 2,554,500 -0.37(-7.66%)
Aug 27, 2020 3.790 5.000 3.690 4.830 8,876,710 +1.25(+34.92%)
Aug 26, 2020 3.480 4.230 3.230 3.580 1,638,521 +0.12(+3.47%)
Aug 25, 2020 3.400 3.570 3.120 3.460 664,670 +0.01(+0.29%)
Aug 24, 2020 2.960 3.470 2.750 3.450 1,332,297 +0.67(+24.10%)
Aug 21, 2020 3.300 3.340 2.750 2.780 969,000 -0.58(-17.26%)
Aug 20, 2020 3.080 3.690 2.960 3.360 8,283,224 +0.63(+23.08%)
Aug 19, 2020 2.290 2.890 2.240 2.730 2,296,059 +0.45(+19.74%)
Aug 18, 2020 2.230 2.410 2.220 2.280 137,187 +0.00(+0.00%)
Aug 17, 2020 2.080 2.320 2.080 2.280 84,398 +0.19(+9.09%)
Aug 14, 2020 2.370 2.370 2.020 2.090 193,200 -0.29(-12.18%)
Aug 13, 2020 2.090 2.500 2.090 2.380 347,340 +0.17(+7.69%)
Aug 12, 2020 1.800 2.250 1.770 2.210 582,137 +0.40(+22.10%)
Aug 11, 2020 1.790 1.880 1.770 1.810 72,329 +0.07(+4.02%)
Aug 10, 2020 1.730 1.830 1.700 1.740 119,799 -0.01(-0.57%)
Aug 07, 2020 1.790 1.850 1.690 1.750 107,800 -0.03(-1.69%)
Aug 06, 2020 1.700 1.830 1.550 1.780 515,372 -0.11(-5.82%)
Aug 05, 2020 1.830 1.920 1.720 1.890 365,076 +0.10(+5.59%)
Aug 04, 2020 1.560 1.820 1.560 1.790 402,827 +0.14(+8.48%)
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.