Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.356 2.447 2.356 2.377 404,075 -0.01(-0.45%)
Sep 29, 2020 2.415 2.436 2.350 2.388 692,836 -0.06(-2.42%)
Sep 28, 2020 2.479 2.501 2.361 2.447 949,395 +0.03(+1.34%)
Sep 25, 2020 2.237 2.447 2.237 2.415 1,259,523 +0.23(+10.32%)
Sep 24, 2020 2.151 2.259 2.071 2.189 1,594,995 -0.06(-2.63%)
Sep 23, 2020 2.383 2.388 2.210 2.248 2,397,868 -0.24(-9.52%)
Sep 22, 2020 2.555 2.555 2.447 2.485 1,213,277 -0.01(-0.22%)
Sep 21, 2020 2.668 2.716 2.447 2.490 4,404,761 -0.30(-10.62%)
Sep 18, 2020 2.727 2.824 2.684 2.786 1,760,432 +0.06(+2.17%)
Sep 17, 2020 2.705 2.786 2.646 2.727 1,151,517 -0.03(-0.98%)
Sep 16, 2020 2.791 2.797 2.608 2.754 2,606,234 -0.06(-2.10%)
Sep 15, 2020 2.738 2.953 2.700 2.813 9,546,901 +0.24(+9.41%)
Sep 14, 2020 2.436 2.587 2.393 2.571 1,869,868 +0.13(+5.52%)
Sep 11, 2020 2.479 2.491 2.345 2.436 373,171 -0.02(-0.66%)
Sep 10, 2020 2.452 2.517 2.409 2.452 650,047 +0.05(+2.24%)
Sep 09, 2020 2.388 2.495 2.356 2.399 537,805 +0.05(+2.29%)
Sep 08, 2020 2.307 2.436 2.227 2.345 358,324 -0.03(-1.13%)
Sep 04, 2020 2.474 2.505 2.146 2.372 1,680,480 -0.18(-7.16%)
Sep 03, 2020 2.738 2.791 2.517 2.555 1,145,586 -0.18(-6.68%)
Sep 02, 2020 2.764 2.781 2.641 2.738 530,956 -0.06(-2.30%)
Sep 01, 2020 2.856 2.920 2.716 2.802 655,095 -0.15(-4.93%)
Aug 31, 2020 2.716 2.985 2.694 2.947 921,090 +0.26(+9.82%)
Aug 28, 2020 2.721 2.770 2.635 2.684 772,002 -0.06(-2.16%)
Aug 27, 2020 2.872 2.872 2.625 2.743 1,060,314 -0.13(-4.49%)
Aug 26, 2020 3.023 3.039 2.813 2.872 924,018 -0.17(-5.49%)
Aug 25, 2020 2.947 3.066 2.883 3.039 1,288,782 +0.04(+1.44%)
Aug 24, 2020 3.028 3.060 2.893 2.996 1,155,913 -0.01(-0.18%)
Aug 21, 2020 3.049 3.098 2.969 3.001 732,769 -0.05(-1.59%)
Aug 20, 2020 3.006 3.071 2.969 3.049 761,600 -0.01(-0.35%)
Aug 19, 2020 3.227 3.265 3.006 3.060 1,257,476 -0.17(-5.32%)
Aug 18, 2020 3.227 3.281 3.200 3.232 987,749 -0.01(-0.17%)
Aug 17, 2020 3.254 3.324 3.200 3.238 982,188 +0.04(+1.18%)
Aug 14, 2020 3.173 3.254 3.173 3.200 705,437 -0.01(-0.17%)
Aug 13, 2020 3.334 3.367 3.152 3.205 1,866,947 -0.17(-5.10%)
Aug 12, 2020 3.657 3.706 3.313 3.378 5,000,534 -0.27(-7.51%)
Aug 11, 2020 3.727 3.749 3.603 3.652 1,781,865 -0.03(-0.73%)
Aug 10, 2020 3.716 3.759 3.587 3.679 1,894,166 -0.02(-0.58%)
Aug 07, 2020 3.711 3.732 3.657 3.700 2,324,559 +0.08(+2.08%)
Aug 06, 2020 3.571 3.630 3.464 3.625 1,716,604 -0.02(-0.44%)
Aug 05, 2020 3.652 3.679 3.571 3.641 1,529,599 -0.01(-0.15%)
Aug 04, 2020 3.636 3.711 3.614 3.646 987,679 +0.09(+2.42%)
Aug 03, 2020 3.749 3.759 3.544 3.560 2,490,783 -0.20(-5.43%)
Jul 31, 2020 3.878 3.899 3.711 3.765 2,631,910 -0.05(-1.41%)
Jul 30, 2020 3.765 3.969 3.657 3.819 5,848,252 +0.11(+2.90%)
Jul 29, 2020 3.845 3.910 3.689 3.711 1,700,316 -0.05(-1.43%)
Jul 28, 2020 3.759 3.845 3.630 3.765 2,221,713 -0.02(-0.43%)
Jul 27, 2020 3.792 3.808 3.560 3.781 1,613,064 +0.06(+1.74%)
Jul 24, 2020 3.550 3.797 3.469 3.716 1,769,543 +0.16(+4.38%)
Jul 23, 2020 3.829 3.958 3.442 3.560 1,956,305 -0.36(-9.19%)
Jul 22, 2020 3.910 4.028 3.776 3.921 1,508,795 -0.15(-3.57%)
Jul 21, 2020 4.367 4.432 3.926 4.066 2,271,796 -0.23(-5.38%)
Jul 20, 2020 3.829 4.631 3.819 4.297 7,471,076 +0.50(+13.17%)
Jul 17, 2020 3.426 3.845 3.313 3.797 7,514,935 +0.34(+9.97%)
Jul 16, 2020 3.507 3.576 3.394 3.453 1,104,628 -0.02(-0.62%)
Jul 15, 2020 3.673 3.684 3.275 3.474 1,170,053 -0.14(-3.87%)
Jul 14, 2020 3.727 3.749 3.447 3.614 1,071,796 -0.12(-3.31%)
Jul 13, 2020 3.603 4.104 3.517 3.738 4,609,421 +0.19(+5.46%)
Jul 10, 2020 3.609 3.636 3.442 3.544 2,456,573 -0.08(-2.23%)
Jul 09, 2020 3.765 3.813 3.501 3.625 1,850,174 +0.03(+0.75%)
Jul 08, 2020 3.442 3.700 3.340 3.598 1,479,704 +0.14(+4.04%)
Jul 07, 2020 3.410 3.679 3.334 3.458 690,573 +0.00(+0.00%)
Jul 06, 2020 3.663 3.684 3.388 3.458 788,362 -0.17(-4.60%)
Jul 02, 2020 3.603 3.700 3.571 3.625 220,332 +0.02(+0.45%)
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.