Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.190 4.330 4.190 4.330 7,056 +0.22(+5.35%)
Aug 28, 2020 4.040 4.200 3.960 4.110 56,559 +0.17(+4.31%)
Aug 27, 2020 3.950 3.960 3.930 3.940 12,719 -0.02(-0.51%)
Aug 26, 2020 4.060 4.060 3.930 3.960 11,304 -0.03(-0.75%)
Aug 25, 2020 4.040 4.050 3.950 3.990 12,800 -0.04(-0.99%)
Aug 24, 2020 4.030 4.090 4.000 4.030 13,645 -0.06(-1.47%)
Aug 21, 2020 4.080 4.140 4.070 4.090 26,089 +0.01(+0.25%)
Aug 20, 2020 4.080 4.080 4.040 4.080 15,900 +0.00(+0.00%)
Aug 19, 2020 4.120 4.120 4.060 4.080 12,872 -0.07(-1.69%)
Aug 18, 2020 4.070 4.200 4.070 4.150 36,332 +0.09(+2.22%)
Aug 17, 2020 3.650 4.230 3.650 4.060 58,711 +0.36(+9.73%)
Aug 14, 2020 3.700 3.700 3.670 3.700 15,380 -0.02(-0.54%)
Aug 13, 2020 3.650 3.790 3.630 3.720 20,255 +0.13(+3.62%)
Aug 12, 2020 3.600 3.600 3.590 3.590 400 -0.11(-2.97%)
Aug 11, 2020 3.550 3.700 3.490 3.700 11,325 +0.00(+0.00%)
Aug 10, 2020 3.700 3.700 3.700 3.700 1,993 -0.05(-1.33%)
Aug 07, 2020 3.850 3.850 3.750 3.750 13,400 -0.02(-0.53%)
Aug 06, 2020 3.800 3.890 3.570 3.770 16,058 +0.01(+0.27%)
Aug 05, 2020 3.800 3.830 3.740 3.760 12,374 -0.04(-1.05%)
Aug 04, 2020 3.500 3.800 3.500 3.800 17,997 +0.26(+7.34%)
Jul 31, 2020 3.540 3.540 3.540 0 -0.06(-1.67%)
Jul 30, 2020 3.640 3.640 3.600 3.600 17,400 -0.05(-1.37%)
Jul 29, 2020 3.700 3.700 3.650 3.650 3,966 -0.11(-2.93%)
Jul 28, 2020 3.750 3.800 3.750 3.760 15,879 +0.03(+0.80%)
Jul 27, 2020 3.750 3.750 3.690 3.730 4,724 -0.02(-0.53%)
Jul 24, 2020 3.510 3.750 3.510 3.750 3,325 -0.04(-1.06%)
Jul 23, 2020 3.740 3.790 3.500 3.790 19,580 -0.06(-1.56%)
Jul 22, 2020 3.840 3.850 3.840 3.850 300 +0.07(+1.85%)
Jul 21, 2020 3.780 3.820 3.700 3.780 17,600 +0.00(+0.00%)
Jul 20, 2020 3.750 3.780 3.490 3.780 6,650 +0.18(+5.00%)
Jul 16, 2020 3.600 3.600 3.600 0 -0.17(-4.51%)
Jul 15, 2020 3.830 3.830 3.760 3.770 9,965 +0.05(+1.34%)
Jul 14, 2020 3.730 3.730 3.700 3.720 17,070 +0.00(+0.00%)
Jul 13, 2020 3.730 3.900 3.720 3.720 20,100 +0.09(+2.48%)
Jul 10, 2020 3.650 3.860 3.620 3.630 146,639 -0.08(-2.16%)
Jul 09, 2020 3.610 3.850 3.600 3.710 49,214 +0.11(+3.06%)
Jul 08, 2020 3.680 3.700 3.600 3.600 32,039 -0.12(-3.23%)
Jul 07, 2020 3.650 3.740 3.610 3.720 34,644 +0.13(+3.62%)
Jul 06, 2020 3.600 3.600 3.560 3.590 12,850 +0.01(+0.28%)
Jul 03, 2020 3.530 3.580 3.530 3.580 5,700 +0.06(+1.70%)
Jul 02, 2020 3.600 3.650 3.450 3.520 35,300 -0.09(-2.49%)
Jun 30, 2020 3.610 3.610 3.610 0 +0.42(+13.17%)
Jun 29, 2020 3.100 3.190 3.050 3.190 8,500 -0.06(-1.85%)
Jun 26, 2020 3.250 3.250 3.250 77 +0.00(+0.00%)
Jun 25, 2020 3.150 3.250 3.080 3.250 9,600 +0.02(+0.62%)
Jun 24, 2020 3.290 3.290 3.020 3.230 44,860 -0.07(-2.12%)
Jun 23, 2020 3.330 3.350 3.290 3.300 14,200 -0.05(-1.49%)
Jun 22, 2020 3.250 3.390 3.240 3.350 2,100 +0.10(+3.08%)
Jun 19, 2020 3.240 3.250 3.240 3.250 200 +0.00(+0.00%)
Jun 18, 2020 3.310 3.390 3.250 3.250 2,500 +0.23(+7.62%)
Jun 17, 2020 3.350 3.350 3.020 3.020 5,100 -0.30(-9.04%)
Jun 16, 2020 3.350 3.500 3.320 3.320 5,220 +0.02(+0.61%)
Jun 15, 2020 3.550 3.550 3.300 3.300 10,599 -0.35(-9.59%)
Jun 12, 2020 3.650 3.650 3.650 3.650 3,000 +0.05(+1.39%)
Jun 11, 2020 3.600 3.600 3.450 3.600 4,100 -0.15(-4.00%)
Jun 09, 2020 3.750 3.750 3.750 0 +0.15(+4.17%)
Jun 08, 2020 3.650 3.660 3.600 3.600 2,600 -0.03(-0.83%)
Jun 05, 2020 3.680 3.710 3.630 3.630 43,325 -0.07(-1.89%)
Jun 04, 2020 3.710 3.710 3.700 3.700 6,700 -0.05(-1.33%)
Jun 03, 2020 3.610 3.750 3.590 3.750 20,893 +0.14(+3.88%)
Jun 02, 2020 3.620 3.630 3.510 3.610 17,800 -0.18(-4.75%)
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.