Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.630 3.920 3.620 3.860 458,461 +0.28(+7.82%)
Aug 28, 2020 3.450 3.674 3.435 3.580 242,900 +0.12(+3.47%)
Aug 27, 2020 3.490 3.530 3.380 3.460 284,777 +0.09(+2.67%)
Aug 26, 2020 3.430 3.530 3.350 3.370 558,735 -0.05(-1.46%)
Aug 25, 2020 3.460 3.530 3.350 3.420 641,573 +0.01(+0.29%)
Aug 24, 2020 3.520 3.580 3.280 3.410 1,038,377 -0.14(-3.94%)
Aug 21, 2020 3.760 3.805 3.530 3.550 315,000 -0.27(-7.07%)
Aug 20, 2020 3.800 3.880 3.730 3.820 181,413 -0.06(-1.55%)
Aug 19, 2020 3.890 3.980 3.810 3.880 232,424 +0.00(+0.00%)
Aug 18, 2020 3.900 4.015 3.810 3.880 313,312 -0.02(-0.51%)
Aug 17, 2020 3.740 3.910 3.690 3.900 239,037 +0.18(+4.84%)
Aug 14, 2020 3.600 3.740 3.557 3.720 221,900 +0.12(+3.33%)
Aug 13, 2020 3.830 3.920 3.550 3.600 523,574 -0.28(-7.22%)
Aug 12, 2020 3.840 3.960 3.800 3.880 317,262 +0.14(+3.74%)
Aug 11, 2020 3.900 4.140 3.720 3.740 974,566 +0.03(+0.81%)
Aug 10, 2020 3.510 3.790 3.510 3.710 496,904 +0.20(+5.70%)
Aug 07, 2020 3.460 3.540 3.310 3.510 333,800 +0.09(+2.63%)
Aug 06, 2020 3.300 3.430 3.270 3.420 315,833 +0.11(+3.32%)
Aug 05, 2020 3.150 3.320 3.120 3.310 550,228 +0.16(+5.08%)
Aug 04, 2020 3.070 3.170 3.030 3.150 392,539 +0.12(+3.96%)
Aug 03, 2020 3.270 3.320 3.020 3.030 956,840 -0.23(-7.06%)
Jul 31, 2020 3.500 3.500 3.260 3.260 658,000 -0.19(-5.51%)
Jul 30, 2020 3.410 3.560 3.400 3.450 250,452 -0.03(-0.86%)
Jul 29, 2020 3.430 3.550 3.350 3.480 554,045 +0.07(+2.05%)
Jul 28, 2020 3.440 3.540 3.380 3.410 153,351 -0.04(-1.16%)
Jul 27, 2020 3.350 3.530 3.310 3.450 859,277 +0.07(+2.07%)
Jul 24, 2020 3.340 3.470 3.250 3.380 389,200 +0.04(+1.20%)
Jul 23, 2020 3.240 3.420 3.220 3.340 472,966 +0.07(+2.14%)
Jul 22, 2020 3.240 3.450 3.240 3.270 593,683 -0.02(-0.61%)
Jul 21, 2020 3.260 3.380 3.140 3.290 517,522 +0.04(+1.23%)
Jul 20, 2020 3.350 3.460 3.240 3.250 565,521 -0.13(-3.85%)
Jul 17, 2020 3.310 3.640 3.310 3.380 1,153,800 -0.06(-1.74%)
Jul 16, 2020 3.320 3.500 3.210 3.440 1,172,313 +0.07(+2.08%)
Jul 15, 2020 3.140 3.400 3.130 3.370 695,142 +0.22(+6.98%)
Jul 14, 2020 3.030 3.230 3.030 3.150 620,266 +0.09(+2.94%)
Jul 13, 2020 3.170 3.280 3.010 3.060 965,077 -0.14(-4.38%)
Jul 10, 2020 3.030 3.220 3.000 3.200 1,213,400 +0.17(+5.61%)
Jul 09, 2020 3.250 3.300 3.000 3.030 2,081,891 -0.32(-9.55%)
Jul 08, 2020 3.730 3.770 3.320 3.350 2,496,142 -0.51(-13.21%)
Jul 07, 2020 3.250 4.070 3.080 3.860 8,290,674 -1.46(-27.44%)
Jul 06, 2020 5.550 5.600 5.100 5.320 1,559,342 -0.16(-2.92%)
Jul 02, 2020 5.500 5.620 5.260 5.480 331,700 +0.08(+1.48%)
Jul 01, 2020 5.300 5.520 5.220 5.400 298,137 +0.10(+1.89%)
Jun 30, 2020 5.360 5.380 5.070 5.300 481,327 -0.11(-2.03%)
Jun 29, 2020 5.660 5.780 5.320 5.410 580,080 -0.15(-2.70%)
Jun 26, 2020 5.520 5.720 5.403 5.560 972,700 -0.04(-0.71%)
Jun 25, 2020 5.540 5.700 5.310 5.600 597,357 -0.03(-0.53%)
Jun 24, 2020 5.850 5.910 5.430 5.630 629,665 -0.25(-4.25%)
Jun 23, 2020 5.850 6.150 5.803 5.880 685,855 +0.10(+1.73%)
Jun 22, 2020 5.500 5.900 5.290 5.780 952,130 +0.34(+6.25%)
Jun 19, 2020 5.500 5.780 5.310 5.440 685,500 +0.10(+1.87%)
Jun 18, 2020 5.680 6.200 5.250 5.340 1,444,659 +0.31(+6.16%)
Jun 17, 2020 5.170 5.348 4.960 5.030 305,301 -0.26(-4.91%)
Jun 16, 2020 5.290 5.420 5.020 5.290 455,343 +0.21(+4.13%)
Jun 15, 2020 4.670 5.120 4.650 5.080 338,140 +0.08(+1.60%)
Jun 12, 2020 5.050 5.180 4.830 5.000 443,100 +0.21(+4.38%)
Jun 11, 2020 5.090 5.530 4.710 4.790 989,791 -0.71(-12.91%)
Jun 10, 2020 5.970 6.000 5.400 5.500 729,588 -0.37(-6.30%)
Jun 09, 2020 6.180 6.465 5.850 5.870 820,062 -0.30(-4.86%)
Jun 08, 2020 5.570 6.290 5.360 6.170 1,696,220 +0.72(+13.21%)
Jun 05, 2020 5.220 5.760 5.110 5.450 1,388,900 +0.37(+7.28%)
Jun 04, 2020 4.880 5.490 4.880 5.080 1,367,891 +0.15(+3.04%)
Jun 03, 2020 4.870 5.200 4.760 4.930 816,335 +0.17(+3.57%)
Jun 02, 2020 5.270 5.300 4.640 4.760 1,370,473 -0.38(-7.39%)
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.