Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.058 3.058 2.825 2.825 278,356 -0.17(-5.82%)
Aug 28, 2020 2.767 3.050 2.767 3.000 237,673 +0.23(+8.41%)
Aug 27, 2020 2.825 2.831 2.701 2.767 193,082 -0.07(-2.63%)
Aug 26, 2020 2.842 2.900 2.800 2.842 124,350 -0.01(-0.29%)
Aug 25, 2020 2.751 2.925 2.692 2.850 253,782 +0.10(+3.63%)
Aug 24, 2020 2.942 2.950 2.659 2.751 647,308 -0.20(-6.76%)
Aug 21, 2020 2.917 2.967 2.892 2.950 368,364 +0.02(+0.57%)
Aug 20, 2020 2.908 2.942 2.867 2.933 129,424 +0.02(+0.57%)
Aug 19, 2020 2.892 2.983 2.859 2.917 190,053 +0.01(+0.29%)
Aug 18, 2020 2.950 2.991 2.767 2.908 406,269 -0.07(-2.23%)
Aug 17, 2020 2.742 3.041 2.692 2.975 602,829 +0.24(+8.81%)
Aug 14, 2020 2.701 2.792 2.676 2.734 126,358 +0.02(+0.92%)
Aug 13, 2020 2.701 2.784 2.684 2.709 312,435 -0.01(-0.31%)
Aug 12, 2020 2.759 2.788 2.651 2.717 262,247 -0.03(-1.21%)
Aug 11, 2020 2.825 2.875 2.751 2.751 169,768 -0.07(-2.65%)
Aug 10, 2020 2.933 3.008 2.825 2.825 183,439 -0.10(-3.41%)
Aug 07, 2020 2.991 3.000 2.850 2.925 283,523 -0.06(-1.95%)
Aug 06, 2020 2.967 3.041 2.942 2.983 271,577 -0.02(-0.55%)
Aug 05, 2020 3.166 3.257 2.975 3.000 340,354 -0.13(-4.24%)
Aug 04, 2020 3.523 3.606 3.108 3.133 855,279 -0.17(-5.04%)
Aug 03, 2020 3.000 3.349 2.917 3.299 399,406 +0.26(+8.47%)
Jul 31, 2020 3.108 3.162 3.033 3.041 163,062 -0.06(-1.88%)
Jul 30, 2020 3.257 3.257 3.091 3.100 176,467 -0.19(-5.81%)
Jul 29, 2020 3.349 3.440 3.270 3.291 140,873 -0.03(-1.00%)
Jul 28, 2020 3.374 3.448 3.316 3.324 258,050 -0.07(-1.96%)
Jul 27, 2020 3.191 3.436 3.191 3.390 225,936 +0.22(+7.09%)
Jul 24, 2020 3.183 3.208 3.100 3.166 163,423 -0.02(-0.52%)
Jul 23, 2020 3.041 3.257 3.000 3.183 633,261 +0.16(+5.22%)
Jul 22, 2020 2.967 3.075 2.933 3.025 582,623 +0.07(+2.53%)
Jul 21, 2020 3.016 3.149 2.942 2.950 507,529 -0.02(-0.84%)
Jul 20, 2020 3.033 3.083 2.950 2.975 205,825 -0.06(-1.92%)
Jul 17, 2020 3.091 3.091 2.925 3.033 142,243 +0.04(+1.39%)
Jul 16, 2020 2.991 3.037 2.956 2.991 24,294 -0.00(-0.14%)
Jul 15, 2020 3.016 3.127 2.983 2.996 230,917 +0.05(+1.55%)
Jul 14, 2020 2.983 3.000 2.900 2.950 71,853 -0.05(-1.66%)
Jul 13, 2020 2.967 3.190 2.900 3.000 331,032 +0.08(+2.85%)
Jul 10, 2020 2.875 3.033 2.759 2.917 387,257 +0.06(+2.03%)
Jul 09, 2020 3.033 3.033 2.800 2.859 163,901 -0.19(-6.27%)
Jul 08, 2020 3.100 3.100 2.925 3.050 251,263 -0.05(-1.61%)
Jul 07, 2020 3.224 3.341 2.967 3.100 439,026 -0.37(-10.77%)
Jul 06, 2020 2.501 3.532 2.501 3.473 2,211,541 +0.99(+39.80%)
Jul 02, 2020 2.451 2.551 2.418 2.485 173,050 +0.02(+1.01%)
Jul 01, 2020 2.460 2.526 2.410 2.460 209,180 +0.00(+0.00%)
Jun 30, 2020 2.559 2.582 2.389 2.460 375,493 -0.09(-3.58%)
Jun 29, 2020 2.634 2.676 2.543 2.551 240,781 -0.07(-2.54%)
Jun 26, 2020 2.751 2.751 2.576 2.618 137,549 -0.10(-3.67%)
Jun 25, 2020 2.626 2.784 2.510 2.717 404,282 +0.14(+5.48%)
Jun 24, 2020 2.634 2.717 2.522 2.576 174,132 -0.09(-3.43%)
Jun 23, 2020 2.659 2.817 2.626 2.667 273,357 +0.02(+0.94%)
Jun 22, 2020 2.775 2.805 2.577 2.642 136,363 -0.11(-3.93%)
Jun 19, 2020 2.659 2.767 2.609 2.751 756,103 +0.10(+3.76%)
Jun 18, 2020 2.859 2.892 2.651 2.651 306,204 -0.23(-8.07%)
Jun 17, 2020 2.900 2.967 2.784 2.883 184,505 -0.02(-0.86%)
Jun 16, 2020 3.241 3.241 2.850 2.908 365,396 +0.07(+2.64%)
Jun 15, 2020 2.942 3.000 2.792 2.834 147,930 -0.16(-5.28%)
Jun 12, 2020 3.075 3.149 2.925 2.991 322,514 +0.01(+0.28%)
Jun 11, 2020 3.058 3.141 2.967 2.983 221,039 -0.28(-8.65%)
Jun 10, 2020 3.390 3.424 3.158 3.266 266,946 -0.16(-4.61%)
Jun 09, 2020 3.482 3.590 3.357 3.424 138,684 -0.14(-3.96%)
Jun 08, 2020 3.399 3.581 3.324 3.565 364,249 +0.22(+6.72%)
Jun 05, 2020 3.357 3.487 3.324 3.341 209,273 +0.08(+2.55%)
Jun 04, 2020 3.257 3.332 3.208 3.257 237,348 -0.02(-0.76%)
Jun 03, 2020 3.158 3.307 3.041 3.282 230,842 +0.22(+7.05%)
Jun 02, 2020 2.900 3.104 2.875 3.066 182,136 +0.20(+6.96%)
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.