Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.577 2.654 2.481 2.529 792,253 -0.05(-1.86%)
Sep 29, 2020 2.529 2.587 2.405 2.577 784,499 +0.03(+1.13%)
Sep 28, 2020 2.472 2.615 2.452 2.548 870,292 +0.13(+5.56%)
Sep 25, 2020 2.395 2.452 2.318 2.414 632,900 -0.03(-1.18%)
Sep 24, 2020 2.366 2.472 2.299 2.443 773,697 +0.03(+1.19%)
Sep 23, 2020 2.883 2.883 2.414 2.414 1,399,287 -0.45(-15.72%)
Sep 22, 2020 2.816 2.874 2.816 2.864 608,976 +0.04(+1.36%)
Sep 21, 2020 2.970 2.998 2.773 2.826 723,703 -0.26(-8.39%)
Sep 18, 2020 3.066 3.286 3.037 3.085 2,955,935 +0.03(+0.94%)
Sep 17, 2020 2.951 3.070 2.936 3.056 684,369 +0.04(+1.27%)
Sep 16, 2020 2.960 3.056 2.874 3.018 942,451 +0.08(+2.61%)
Sep 15, 2020 2.903 3.046 2.898 2.941 658,025 +0.03(+0.99%)
Sep 14, 2020 2.845 2.912 2.778 2.912 1,320,889 +0.05(+1.67%)
Sep 11, 2020 2.960 2.970 2.826 2.864 836,246 -0.08(-2.61%)
Sep 10, 2020 3.066 3.113 2.941 2.941 816,134 -0.11(-3.76%)
Sep 09, 2020 3.180 3.209 3.018 3.056 793,339 -0.09(-2.74%)
Sep 08, 2020 3.161 3.228 3.037 3.142 1,286,880 -0.08(-2.38%)
Sep 04, 2020 3.152 3.228 3.123 3.219 707,954 +0.12(+4.02%)
Sep 03, 2020 2.903 3.133 2.883 3.094 570,956 +0.17(+5.90%)
Sep 02, 2020 2.970 3.018 2.883 2.922 476,275 -0.07(-2.24%)
Sep 01, 2020 2.979 3.027 2.903 2.989 412,151 -0.01(-0.32%)
Aug 31, 2020 3.104 3.123 2.998 2.998 601,146 -0.09(-2.80%)
Aug 28, 2020 2.998 3.133 2.931 3.085 487,697 +0.12(+4.21%)
Aug 27, 2020 2.931 2.970 2.855 2.960 512,111 +0.03(+0.98%)
Aug 26, 2020 3.066 3.066 2.883 2.931 443,515 -0.14(-4.67%)
Aug 25, 2020 3.104 3.161 3.018 3.075 436,889 +0.02(+0.63%)
Aug 24, 2020 2.922 3.085 2.864 3.056 515,631 +0.15(+5.28%)
Aug 21, 2020 3.066 3.113 2.864 2.903 967,565 -0.17(-5.61%)
Aug 20, 2020 3.152 3.152 3.066 3.075 906,000 -0.14(-4.46%)
Aug 19, 2020 3.200 3.267 3.152 3.219 461,953 +0.02(+0.60%)
Aug 18, 2020 3.286 3.310 3.180 3.200 406,277 -0.11(-3.47%)
Aug 17, 2020 3.334 3.353 3.257 3.315 524,349 +0.00(+0.00%)
Aug 14, 2020 3.276 3.362 3.276 3.315 423,081 +0.00(+0.00%)
Aug 13, 2020 3.353 3.410 3.295 3.315 344,408 -0.09(-2.54%)
Aug 12, 2020 3.439 3.487 3.353 3.401 549,171 +0.04(+1.14%)
Aug 11, 2020 3.353 3.554 3.324 3.362 790,788 +0.05(+1.45%)
Aug 10, 2020 3.161 3.343 3.161 3.315 701,587 +0.18(+5.81%)
Aug 07, 2020 3.152 3.195 3.113 3.133 574,547 -0.04(-1.21%)
Aug 06, 2020 3.180 3.238 3.142 3.171 492,334 -0.01(-0.30%)
Aug 05, 2020 3.209 3.248 3.113 3.180 878,862 +0.04(+1.22%)
Aug 04, 2020 2.922 3.152 2.922 3.142 1,232,116 +0.21(+7.19%)
Aug 03, 2020 2.855 2.960 2.826 2.931 706,486 +0.09(+3.03%)
Jul 31, 2020 2.903 2.931 2.754 2.845 1,927,824 -0.08(-2.62%)
Jul 30, 2020 3.066 3.085 2.917 2.922 951,247 -0.21(-6.73%)
Jul 29, 2020 3.046 3.142 2.922 3.133 2,893,520 +0.15(+5.14%)
Jul 28, 2020 3.142 3.209 2.970 2.979 523,487 -0.22(-6.89%)
Jul 27, 2020 3.075 3.209 2.960 3.200 701,408 +0.11(+3.73%)
Jul 24, 2020 3.161 3.295 3.085 3.085 908,378 -0.07(-2.13%)
Jul 23, 2020 3.085 3.190 3.075 3.152 810,964 +0.01(+0.30%)
Jul 22, 2020 3.209 3.238 3.075 3.142 697,074 -0.12(-3.81%)
Jul 21, 2020 3.085 3.391 3.051 3.267 1,373,638 +0.26(+8.60%)
Jul 20, 2020 2.922 3.113 2.903 3.008 759,081 +0.06(+1.95%)
Jul 17, 2020 3.027 3.086 2.951 2.951 522,667 -0.09(-2.84%)
Jul 16, 2020 3.046 3.075 2.922 3.037 617,457 -0.02(-0.63%)
Jul 15, 2020 2.989 3.094 2.960 3.056 693,274 +0.18(+6.33%)
Jul 14, 2020 2.663 2.883 2.654 2.874 472,629 +0.21(+7.91%)
Jul 13, 2020 2.769 2.807 2.654 2.663 544,747 -0.09(-3.14%)
Jul 10, 2020 2.663 2.807 2.663 2.749 455,441 +0.02(+0.70%)
Jul 09, 2020 2.855 2.893 2.721 2.730 976,953 -0.11(-3.72%)
Jul 08, 2020 2.816 2.922 2.788 2.836 1,098,951 +0.01(+0.34%)
Jul 07, 2020 2.874 2.883 2.802 2.826 533,640 -0.10(-3.28%)
Jul 06, 2020 2.922 2.998 2.807 2.922 539,016 +0.08(+2.69%)
Jul 02, 2020 2.912 2.931 2.783 2.845 438,113 +0.02(+0.68%)
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.