Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.700 3.855 3.670 3.670 638,200 -0.01(-0.27%)
May 28, 2020 3.800 3.920 3.670 3.680 352,622 -0.18(-4.66%)
May 27, 2020 3.970 4.000 3.690 3.860 556,022 -0.06(-1.53%)
May 26, 2020 4.060 4.290 3.900 3.920 629,637 +0.00(+0.00%)
May 22, 2020 3.990 4.150 3.670 3.920 797,200 +0.03(+0.77%)
May 21, 2020 3.570 3.930 3.390 3.890 705,661 +0.39(+11.14%)
May 20, 2020 3.740 3.740 3.420 3.500 883,759 -0.13(-3.58%)
May 19, 2020 3.380 3.810 3.360 3.630 1,053,472 +0.25(+7.40%)
May 18, 2020 3.360 3.480 3.280 3.380 615,889 +0.14(+4.32%)
May 15, 2020 3.300 3.400 3.200 3.240 536,000 -0.08(-2.41%)
May 14, 2020 3.350 3.350 3.110 3.320 614,233 -0.06(-1.78%)
May 13, 2020 3.220 3.420 3.060 3.380 1,382,259 +0.16(+4.97%)
May 12, 2020 3.410 3.440 3.210 3.220 892,776 -0.07(-2.13%)
May 11, 2020 3.330 3.530 3.130 3.290 1,301,841 +0.16(+5.11%)
May 08, 2020 3.020 3.350 3.000 3.130 638,700 +0.13(+4.33%)
May 07, 2020 3.100 3.140 2.780 3.000 556,756 -0.09(-2.91%)
May 06, 2020 3.060 3.150 2.900 3.090 784,765 +0.08(+2.66%)
May 05, 2020 2.750 3.190 2.720 3.010 2,077,899 +0.30(+11.07%)
May 04, 2020 2.640 2.760 2.610 2.710 451,319 +0.11(+4.23%)
May 01, 2020 2.650 2.670 2.380 2.600 604,000 -0.10(-3.70%)
Apr 30, 2020 2.730 2.750 2.610 2.700 395,489 -0.03(-1.10%)
Apr 29, 2020 2.630 2.790 2.550 2.730 752,185 +0.22(+8.76%)
Apr 28, 2020 2.800 2.800 2.420 2.510 748,281 -0.13(-4.92%)
Apr 27, 2020 2.780 2.900 2.640 2.640 821,004 -0.03(-1.12%)
Apr 24, 2020 2.780 2.890 2.590 2.670 726,200 -0.11(-3.96%)
Apr 23, 2020 2.800 3.100 2.720 2.780 993,388 +0.01(+0.36%)
Apr 22, 2020 2.850 2.850 2.630 2.770 418,446 +0.02(+0.73%)
Apr 21, 2020 2.760 2.810 2.510 2.750 350,204 +0.02(+0.73%)
Apr 20, 2020 2.720 2.850 2.630 2.730 672,273 +0.01(+0.37%)
Apr 17, 2020 2.730 2.790 2.540 2.720 424,400 +0.16(+6.25%)
Apr 16, 2020 2.740 2.910 2.560 2.560 392,349 -0.22(-7.91%)
Apr 15, 2020 2.810 2.920 2.500 2.780 303,691 -0.02(-0.71%)
Apr 14, 2020 2.770 2.970 2.680 2.800 834,450 +0.18(+6.87%)
Apr 13, 2020 2.330 2.810 2.100 2.620 1,267,885 +0.41(+18.55%)
Apr 09, 2020 2.040 2.280 1.980 2.210 898,700 +0.26(+13.33%)
Apr 08, 2020 1.870 2.010 1.820 1.950 738,068 +0.10(+5.41%)
Apr 07, 2020 2.050 2.080 1.840 1.850 373,243 -0.10(-5.13%)
Apr 06, 2020 1.980 2.050 1.830 1.950 484,254 +0.12(+6.56%)
Apr 03, 2020 1.930 1.970 1.700 1.830 456,500 -0.07(-3.68%)
Apr 02, 2020 2.020 2.090 1.850 1.900 283,749 -0.11(-5.47%)
Apr 01, 2020 2.290 2.290 1.930 2.010 478,046 -0.40(-16.60%)
Mar 31, 2020 2.310 2.970 2.210 2.410 1,076,048 +0.04(+1.69%)
Mar 30, 2020 2.110 2.590 2.080 2.370 933,547 +0.25(+11.79%)
Mar 27, 2020 2.140 2.200 1.980 2.120 863,900 -0.02(-0.93%)
Mar 26, 2020 2.190 2.200 2.060 2.140 413,377 +0.00(+0.00%)
Mar 25, 2020 2.000 2.170 1.850 2.140 653,505 +0.19(+9.74%)
Mar 24, 2020 2.030 2.180 1.830 1.950 1,155,506 +0.00(+0.00%)
Mar 23, 2020 1.780 2.020 1.670 1.950 514,041 +0.22(+12.72%)
Mar 20, 2020 1.760 2.139 1.720 1.730 1,723,500 +0.04(+2.37%)
Mar 19, 2020 1.510 1.730 1.420 1.690 1,332,177 +0.19(+12.67%)
Mar 18, 2020 1.920 2.080 1.440 1.500 872,325 -0.49(-24.62%)
Mar 17, 2020 2.030 2.090 1.930 1.990 1,371,049 +0.03(+1.53%)
Mar 16, 2020 2.190 2.200 1.900 1.960 1,327,283 -0.75(-27.68%)
Mar 13, 2020 2.170 2.720 2.140 2.710 1,580,800 +0.63(+30.29%)
Mar 12, 2020 2.750 2.850 1.960 2.080 2,600,294 -1.01(-32.69%)
Mar 11, 2020 3.150 3.440 3.030 3.090 683,056 -0.10(-3.13%)
Mar 10, 2020 3.560 3.680 2.940 3.190 735,982 -0.31(-8.86%)
Mar 09, 2020 3.690 3.800 3.280 3.500 549,439 -0.36(-9.33%)
Mar 06, 2020 3.890 4.013 3.850 3.860 460,400 -0.08(-2.03%)
Mar 05, 2020 4.000 4.070 3.860 3.940 476,240 +0.04(+1.03%)
Mar 04, 2020 4.050 4.120 3.870 3.900 807,999 +0.20(+5.41%)
Mar 03, 2020 3.920 3.990 3.460 3.700 677,852 -0.19(-4.88%)
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.