Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.800 3.000 2.610 2.740 111,700 +0.00(+0.00%)
Oct 29, 2020 2.780 3.190 2.710 2.740 119,684 -0.10(-3.52%)
Oct 28, 2020 2.400 3.250 2.390 2.840 622,314 +0.29(+11.37%)
Oct 27, 2020 2.780 2.840 2.510 2.550 341,055 -0.35(-12.07%)
Oct 26, 2020 2.710 3.050 2.650 2.900 244,908 -0.04(-1.36%)
Oct 23, 2020 3.440 3.440 2.850 2.940 604,800 -0.46(-13.53%)
Oct 22, 2020 2.970 3.800 2.950 3.400 1,448,819 -0.05(-1.45%)
Oct 21, 2020 3.170 4.920 2.800 3.450 6,717,158 -0.30(-8.00%)
Oct 20, 2020 2.030 4.300 2.000 3.750 12,832,657 +1.21(+47.64%)
Oct 19, 2020 1.590 3.700 1.590 2.540 37,386,192 +0.91(+55.83%)
Oct 16, 2020 1.650 1.770 1.480 1.630 5,837,100 -0.30(-15.54%)
Oct 15, 2020 1.120 2.050 1.120 1.930 26,740,104 +0.72(+59.50%)
Oct 14, 2020 1.070 1.250 1.050 1.210 144,333 +0.11(+10.00%)
Oct 13, 2020 1.100 1.110 1.050 1.100 40,708 -0.01(-1.35%)
Oct 12, 2020 1.060 1.300 1.050 1.115 30,986 +0.04(+4.14%)
Oct 09, 2020 1.073 1.080 1.070 1.071 1,800 -0.02(-1.77%)
Oct 08, 2020 1.100 1.150 1.000 1.090 31,730 -0.01(-0.91%)
Oct 07, 2020 1.100 1.180 1.020 1.100 37,401 +0.06(+5.77%)
Oct 06, 2020 1.080 1.140 1.000 1.040 30,394 -0.01(-0.95%)
Oct 05, 2020 1.020 1.170 1.010 1.050 8,326 +0.04(+3.96%)
Oct 02, 2020 1.080 1.150 1.010 1.010 8,800 -0.04(-3.81%)
Oct 01, 2020 1.030 1.270 1.030 1.050 177,265 +0.03(+2.94%)
Sep 30, 2020 1.035 1.035 1.000 1.020 6,085 +0.02(+2.00%)
Sep 29, 2020 0.9881 1.050 0.9740 1.000 16,234 +0.06(+5.82%)
Sep 28, 2020 0.9500 0.9500 0.9403 0.9450 2,769 +0.01(+1.60%)
Sep 25, 2020 0.9790 0.9800 0.9301 0.9301 5,800 -0.08(-7.91%)
Sep 24, 2020 0.9800 1.010 0.9310 1.010 5,864 +0.04(+4.12%)
Sep 23, 2020 0.9700 0.9700 0.9200 0.9700 2,352 +0.06(+6.51%)
Sep 22, 2020 1.010 1.010 0.9107 0.9107 6,532 -0.09(-8.93%)
Sep 21, 2020 1.020 1.030 0.9500 1.000 4,966 +0.00(+0.00%)
Sep 18, 2020 1.010 1.030 0.9620 1.000 2,200 -0.03(-2.91%)
Sep 17, 2020 1.020 1.030 1.020 1.030 1,368 +0.01(+0.98%)
Sep 16, 2020 1.020 1.030 0.9200 1.020 7,618 +0.00(+0.00%)
Sep 15, 2020 1.020 1.020 1.000 1.020 2,657 +0.01(+0.99%)
Sep 14, 2020 1.040 1.040 0.9455 1.010 2,391 +0.02(+1.51%)
Sep 11, 2020 1.000 1.000 0.9900 0.9950 3,500 -0.01(-0.50%)
Sep 10, 2020 1.050 1.050 0.9691 1.000 4,338 -0.03(-2.91%)
Sep 09, 2020 1.000 1.040 0.9885 1.030 6,271 +0.01(+0.49%)
Sep 08, 2020 1.060 1.060 1.025 1.025 973 +0.02(+2.50%)
Sep 04, 2020 0.9600 1.000 0.9210 1.000 22,700 +0.00(+0.40%)
Sep 03, 2020 1.030 1.050 0.9500 0.9960 34,123 -0.04(-4.23%)
Sep 02, 2020 1.060 1.100 1.030 1.040 7,687 -0.06(-5.45%)
Sep 01, 2020 1.090 1.110 1.040 1.100 25,517 -0.00(-0.01%)
Aug 31, 2020 1.150 1.160 1.090 1.100 17,600 -0.01(-0.90%)
Aug 28, 2020 1.135 1.140 1.100 1.110 7,400 +0.01(+0.91%)
Aug 27, 2020 1.170 1.170 1.100 1.100 19,082 -0.06(-5.17%)
Aug 26, 2020 1.130 1.190 1.120 1.160 8,142 +0.02(+1.75%)
Aug 25, 2020 1.080 1.210 1.080 1.140 17,694 -0.01(-0.87%)
Aug 24, 2020 1.170 1.170 1.150 1.150 2,887 -0.01(-0.86%)
Aug 21, 2020 1.110 1.240 1.080 1.160 24,000 +0.00(+0.00%)
Aug 20, 2020 1.250 1.280 1.110 1.160 34,164 -0.03(-2.52%)
Aug 19, 2020 1.367 1.380 1.160 1.190 80,444 -0.26(-17.93%)
Aug 18, 2020 1.470 1.470 1.290 1.450 67,118 +0.01(+0.69%)
Aug 17, 2020 1.330 1.500 1.285 1.440 88,496 +0.17(+13.39%)
Aug 14, 2020 1.290 1.310 1.240 1.270 8,800 +0.01(+0.79%)
Aug 13, 2020 1.210 1.440 1.210 1.260 92,094 +0.05(+4.12%)
Aug 12, 2020 1.240 1.240 1.210 1.210 8,080 +0.00(+0.01%)
Aug 11, 2020 1.240 1.370 1.210 1.210 2,555 +0.02(+1.68%)
Aug 10, 2020 1.180 1.270 1.160 1.190 22,787 -0.02(-1.65%)
Aug 07, 2020 1.270 1.320 1.180 1.210 8,000 -0.07(-5.48%)
Aug 06, 2020 1.330 1.330 1.275 1.280 2,043 -0.04(-3.29%)
Aug 05, 2020 1.340 1.432 1.225 1.324 41,453 -0.07(-4.77%)
Aug 04, 2020 1.280 1.470 1.280 1.390 84,203 +0.06(+4.51%)
Aug 03, 2020 1.170 1.330 1.170 1.330 32,116 +0.10(+8.13%)
Jul 31, 2020 1.370 1.370 1.050 1.230 87,200 -0.14(-10.22%)
Jul 30, 2020 1.160 1.750 1.140 1.370 592,210 +0.25(+22.32%)
Jul 29, 2020 1.150 1.150 1.120 1.120 7,692 -0.03(-2.61%)
Jul 28, 2020 1.100 1.200 1.100 1.150 13,686 +0.02(+1.77%)
Jul 27, 2020 1.130 1.200 1.130 1.130 10,577 -0.06(-5.04%)
Jul 24, 2020 1.100 1.190 1.100 1.190 1,800 +0.04(+3.39%)
Jul 23, 2020 1.140 1.230 1.140 1.151 6,480 -0.01(-0.97%)
Jul 22, 2020 1.210 1.213 1.135 1.162 35,681 -0.05(-3.94%)
Jul 21, 2020 1.250 1.250 1.210 1.210 9,562 -0.01(-0.83%)
Jul 20, 2020 1.260 1.260 1.220 1.220 6,879 +0.00(+0.01%)
Jul 17, 2020 1.430 1.430 1.220 1.220 10,700 -0.08(-6.15%)
Jul 16, 2020 1.220 1.380 1.220 1.300 15,548 +0.06(+4.84%)
Jul 15, 2020 1.350 1.350 1.211 1.240 12,241 -0.03(-2.36%)
Jul 14, 2020 1.250 1.330 1.200 1.270 20,979 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.250 1.270 11,235 -0.15(-10.56%)
Jul 10, 2020 1.480 1.540 1.320 1.420 37,100 -0.06(-4.05%)
Jul 09, 2020 1.360 1.550 1.280 1.480 47,736 +0.18(+13.85%)
Jul 08, 2020 1.280 1.300 1.226 1.300 8,436 -0.03(-2.26%)
Jul 07, 2020 1.280 1.440 1.280 1.330 26,716 +0.06(+4.31%)
Jul 06, 2020 1.170 1.320 1.170 1.275 14,071 +0.10(+8.97%)
Jul 02, 2020 1.150 1.220 1.150 1.170 10,100 -0.03(-2.49%)
Jul 01, 2020 1.200 1.310 1.150 1.200 7,835 +0.05(+4.34%)
Jun 30, 2020 1.280 1.280 1.150 1.150 19,562 -0.09(-6.88%)
Jun 29, 2020 1.250 1.270 1.190 1.235 8,316 -0.01(-1.20%)
Jun 26, 2020 1.150 1.263 1.150 1.250 5,700 +0.05(+4.16%)
Jun 25, 2020 1.300 1.300 1.150 1.200 33,479 -0.10(-7.68%)
Jun 24, 2020 1.360 1.540 1.250 1.300 30,209 -0.12(-8.45%)
Jun 23, 2020 1.480 1.520 1.200 1.420 44,727 -0.06(-4.05%)
Jun 22, 2020 1.760 1.760 1.470 1.480 48,592 -0.20(-11.90%)
Jun 19, 2020 1.460 1.730 1.460 1.680 124,900 +0.08(+5.00%)
Jun 18, 2020 1.660 1.890 1.460 1.600 237,974 -0.37(-18.78%)
Jun 17, 2020 1.190 2.500 1.070 1.970 2,573,410 +0.72(+57.60%)
Jun 16, 2020 1.250 1.282 1.150 1.250 14,981 +0.00(+0.00%)
Jun 15, 2020 1.400 1.490 1.210 1.250 52,244 -0.30(-19.35%)
Jun 12, 2020 1.130 1.790 1.010 1.550 577,400 +0.42(+37.17%)
Jun 11, 2020 1.080 1.300 0.9500 1.130 52,764 -0.14(-11.02%)
Jun 10, 2020 1.050 1.990 1.030 1.270 285,469 +0.25(+24.51%)
Jun 09, 2020 1.000 1.050 0.8900 1.020 5,291 +0.06(+6.25%)
Jun 08, 2020 0.9600 0.9600 0.9600 279 +0.00(+0.00%)
Jun 05, 2020 0.9600 0.9600 0.9501 0.9600 1,000 -0.01(-0.85%)
Jun 04, 2020 0.9310 0.9682 0.8810 0.9682 2,784 +0.09(+10.02%)
Jun 03, 2020 0.8800 0.8800 0.8800 0.8800 282 -0.12(-12.00%)
Jun 02, 2020 0.9600 1.000 0.9600 1.000 1,078 +0.04(+4.17%)
Jun 01, 2020 0.9600 0.9600 0.9600 0.9600 1,324 +0.01(+1.05%)
May 29, 2020 1.400 1.400 0.8900 0.9500 9,200 +0.00(+0.00%)
May 28, 2020 0.9500 0.9500 0.9500 0.9500 2,619 +0.00(+0.00%)
May 27, 2020 0.9500 0.9500 0.9500 392 +0.00(+0.00%)
May 26, 2020 1.020 1.020 0.9500 0.9500 2,091 -0.03(-3.42%)
May 22, 2020 0.9500 0.9836 0.9500 0.9836 700 -0.02(-1.64%)
May 21, 2020 1.000 1.000 1.000 238 +0.00(+0.00%)
May 20, 2020 0.8800 1.020 0.8800 1.000 1,870 +0.00(+0.10%)
May 19, 2020 0.9985 0.9990 0.9985 0.9990 1,630 +0.07(+7.06%)
May 18, 2020 0.9331 0.9331 0.9331 40 +0.00(+0.00%)
May 15, 2020 0.8731 0.9450 0.8720 0.9331 1,100 +0.02(+2.54%)
May 14, 2020 0.9346 0.9350 0.8704 0.9100 6,027 +0.04(+4.19%)
May 13, 2020 0.9200 0.9201 0.8690 0.8734 2,470 +0.00(+0.51%)
May 12, 2020 0.9100 0.9873 0.8690 0.8690 7,462 -0.06(-6.57%)
May 11, 2020 0.9301 0.9301 0.9301 0.9301 467 -0.06(-6.53%)
May 08, 2020 1.010 1.100 0.9300 0.9951 2,400 -0.00(-0.49%)
May 07, 2020 1.000 1.000 0.9989 1.000 1,048 -0.01(-0.99%)
May 06, 2020 0.9400 1.010 0.9400 1.010 2,024 +0.09(+9.78%)
May 05, 2020 0.9300 0.9400 0.9200 0.9200 2,539 -0.01(-1.47%)
May 04, 2020 0.9337 0.9337 0.9337 0.9337 320 +0.02(+2.60%)
May 01, 2020 1.000 1.000 0.9000 0.9100 1,500 -0.07(-7.04%)
Apr 30, 2020 0.9861 1.000 0.9498 0.9789 2,112 +0.03(+3.04%)
Apr 29, 2020 0.9500 1.010 0.9000 0.9500 7,285 +0.03(+3.26%)
Apr 28, 2020 1.010 1.010 0.9100 0.9200 7,689 -0.10(-9.80%)
Apr 27, 2020 1.020 1.020 1.020 1.020 207 +0.00(+0.00%)
Apr 24, 2020 1.020 1.020 1.020 1.020 800 -0.01(-0.97%)
Apr 23, 2020 1.060 1.060 1.020 1.030 3,629 -0.02(-1.90%)
Apr 22, 2020 1.040 1.050 1.040 1.050 1,602 +0.08(+7.69%)
Apr 21, 2020 1.050 1.050 0.8531 0.9750 2,458 -0.01(-0.72%)
Apr 20, 2020 1.007 1.010 0.9611 0.9821 3,822 -0.03(-2.50%)
Apr 17, 2020 1.007 1.010 1.007 1.007 1,100 -0.00(-0.12%)
Apr 16, 2020 0.9600 1.010 0.9600 1.008 2,809 +0.01(+0.85%)
Apr 15, 2020 0.9599 1.045 0.9000 1.000 3,582 -0.00(-0.25%)
Apr 14, 2020 1.010 1.300 1.002 1.002 5,754 +0.05(+5.53%)
Apr 13, 2020 1.030 1.040 0.9500 0.9500 549 -0.09(-8.65%)
Apr 09, 2020 1.040 1.040 1.040 171 +0.00(+0.00%)
Apr 08, 2020 0.9300 1.090 0.9300 1.040 5,883 +0.04(+4.00%)
Apr 07, 2020 1.000 1.000 1.000 1.000 978 -0.02(-1.96%)
Apr 06, 2020 1.020 1.030 1.020 1.020 474 -0.01(-0.97%)
Apr 03, 2020 1.050 1.050 1.030 1.030 5,600 +0.03(+3.00%)
Apr 02, 2020 1.050 1.050 1.000 1.000 1,631 +0.00(+0.00%)
Apr 01, 2020 1.000 1.000 1.000 1.000 3,725 +0.00(+0.00%)
Mar 31, 2020 0.9498 1.000 0.9493 1.000 2,058 +0.00(+0.00%)
Mar 30, 2020 0.9500 1.000 0.9473 1.000 1,504 +0.00(+0.00%)
Mar 27, 2020 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Mar 26, 2020 0.9973 1.000 0.9973 1.000 897 +0.00(+0.00%)
Mar 25, 2020 1.000 1.000 1.000 7 +0.00(+0.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 464 +0.00(+0.00%)
Mar 23, 2020 0.8500 1.000 0.8500 1.000 1,361 -0.10(-9.09%)
Mar 20, 2020 1.140 1.140 1.100 1.100 300 +0.10(+10.00%)
Mar 19, 2020 1.000 1.000 1.000 66 +0.00(+0.00%)
Mar 18, 2020 0.9981 1.000 0.9981 1.000 1,709 -0.01(-1.47%)
Mar 17, 2020 1.040 1.045 1.010 1.015 4,102 -0.14(-11.75%)
Mar 16, 2020 1.180 1.180 1.150 1.150 28,897 -0.03(-2.54%)
Mar 13, 2020 1.180 1.180 1.180 37 +0.00(+0.00%)
Mar 12, 2020 1.140 1.380 1.100 1.180 5,241 +0.07(+6.31%)
Mar 11, 2020 1.110 1.110 1.110 22 +0.00(+0.00%)
Mar 10, 2020 1.110 1.110 1.110 63 +0.00(+0.00%)
Mar 09, 2020 1.130 1.130 1.110 1.110 687 -0.12(-9.76%)
Mar 06, 2020 1.227 1.230 1.222 1.230 13,400 -0.11(-8.00%)
Mar 05, 2020 1.240 1.337 1.237 1.337 2,299 +0.18(+15.26%)
Mar 04, 2020 1.270 1.350 1.160 1.160 3,410 +0.01(+0.87%)
Mar 03, 2020 1.150 1.150 1.150 245 +0.00(+0.00%)
Mar 02, 2020 1.150 1.150 1.150 1.150 187 -0.01(-0.86%)
Feb 28, 2020 1.160 1.160 1.160 6 +0.00(+0.00%)
Feb 27, 2020 1.200 1.200 1.160 1.160 15,163 -0.08(-6.45%)
Feb 26, 2020 1.310 1.400 1.240 1.240 3,189 +0.16(+14.81%)
Feb 25, 2020 1.080 1.080 1.080 95 +0.00(+0.00%)
Feb 24, 2020 1.080 1.150 1.080 1.080 3,068 -0.15(-12.20%)
Feb 21, 2020 1.230 1.230 1.230 198 +0.00(+0.00%)
Feb 20, 2020 1.420 1.420 1.230 1.230 491 -0.05(-3.91%)
Feb 19, 2020 1.250 1.460 1.170 1.280 10,448 +0.16(+14.29%)
Feb 18, 2020 1.140 1.140 1.100 1.120 6,777 -0.13(-10.40%)
Feb 14, 2020 1.250 1.250 1.250 1.250 200 -0.02(-1.57%)
Feb 13, 2020 1.270 1.270 1.270 1.270 257 +0.09(+7.63%)
Feb 12, 2020 1.180 1.180 1.180 5 +0.00(+0.00%)
Feb 11, 2020 1.130 1.180 1.070 1.180 9,533 +0.06(+5.36%)
Feb 10, 2020 1.120 1.120 1.120 1.120 5,146 -0.03(-2.61%)
Feb 07, 2020 1.150 1.150 1.135 1.150 6,500 +0.03(+2.68%)
Feb 06, 2020 1.200 1.260 1.120 1.120 6,684 +0.02(+1.82%)
Feb 05, 2020 1.100 1.100 1.100 28 +0.00(+0.00%)
Feb 04, 2020 1.100 1.110 1.100 1.100 1,919 +0.04(+3.77%)
Feb 03, 2020 1.060 1.060 1.060 100 +0.00(+0.00%)
Jan 31, 2020 1.050 1.060 1.042 1.060 500 +0.00(+0.00%)
Jan 30, 2020 1.060 1.060 1.060 29 +0.00(+0.00%)
Jan 29, 2020 1.010 1.075 1.010 1.060 1,432 -0.12(-10.17%)
Jan 28, 2020 1.180 1.180 1.180 82 +0.00(+0.00%)
Jan 27, 2020 1.180 1.180 1.180 1.180 612 -0.02(-1.67%)
Jan 24, 2020 1.200 1.200 1.200 26 +0.00(+0.00%)
Jan 23, 2020 1.210 1.250 1.180 1.200 4,052 -0.01(-0.83%)
Jan 22, 2020 1.210 1.210 1.210 144 +0.00(+0.00%)
Jan 21, 2020 1.330 1.330 1.200 1.210 902 -0.07(-5.56%)
Jan 17, 2020 1.360 1.360 1.230 1.281 10,500 -0.02(-1.44%)
Jan 16, 2020 1.500 1.550 1.100 1.300 36,180 -0.20(-13.33%)
Jan 15, 2020 1.220 1.552 1.150 1.500 16,544 +0.16(+11.94%)
Jan 14, 2020 1.350 1.430 1.296 1.340 12,608 +0.19(+16.52%)
Jan 13, 2020 1.150 1.150 1.150 1.150 340 +0.00(+0.00%)
Jan 10, 2020 1.180 1.180 1.150 1.150 600 +0.04(+3.26%)
Jan 08, 2020 1.114 1.114 1.114 0 +0.00(+0.00%)
Jan 07, 2020 1.114 1.114 1.114 116 +0.00(+0.00%)
Jan 06, 2020 1.114 1.114 1.114 88 +0.00(+0.00%)
Jan 03, 2020 1.100 1.147 1.100 1.114 600 -0.22(-16.26%)
Jan 02, 2020 1.320 1.336 1.270 1.330 1,858 +0.03(+2.31%)
Dec 31, 2019 1.300 1.300 1.300 98 +0.00(+0.00%)
Dec 30, 2019 1.250 1.340 1.250 1.300 5,522 +0.08(+6.56%)
Dec 26, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 23, 2019 1.220 1.220 1.220 0 +0.07(+6.09%)
Dec 19, 2019 1.150 1.150 1.150 0 +0.11(+10.58%)
Dec 18, 2019 1.040 1.040 1.040 1.040 1,015 -0.32(-23.53%)
Dec 17, 2019 1.360 1.360 1.360 1.360 281 +0.00(+0.00%)
Dec 16, 2019 1.380 1.380 1.360 1.360 2,899 +0.00(+0.24%)
Dec 13, 2019 1.320 1.367 1.320 1.357 3,900 +0.01(+0.50%)
Dec 12, 2019 1.353 1.353 1.350 1.350 1,014 +0.00(+0.00%)
Dec 11, 2019 1.350 1.350 1.350 1.350 159 +0.00(+0.00%)
Dec 10, 2019 1.350 1.350 1.350 19 +0.00(+0.00%)
Dec 09, 2019 1.350 1.350 1.350 1.350 709 +0.00(+0.00%)
Dec 05, 2019 1.350 1.350 1.350 0 +0.04(+3.05%)
Dec 04, 2019 1.310 1.310 1.310 109 +0.00(+0.00%)
Dec 02, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Nov 29, 2019 1.310 1.310 1.310 1.310 1,000 +0.00(+0.00%)
Nov 27, 2019 1.310 1.310 1.310 1 +0.00(+0.00%)
Nov 26, 2019 1.310 1.310 1.310 1,009 +0.00(+0.00%)
Nov 25, 2019 1.540 1.540 1.220 1.310 877 +0.00(+0.00%)
Nov 22, 2019 1.310 1.310 1.310 1.310 100 -0.01(-0.76%)
Nov 21, 2019 1.320 1.320 1.320 4 +0.00(+0.00%)
Nov 20, 2019 1.320 1.320 1.320 115 +0.00(+0.00%)
Nov 19, 2019 1.690 1.690 1.320 1.320 2,534 -0.04(-2.94%)
Nov 18, 2019 1.740 1.740 1.340 1.360 8,550 +0.04(+3.04%)
Nov 15, 2019 1.320 1.320 1.320 39 +0.00(+0.00%)
Nov 14, 2019 1.220 1.320 1.220 1.320 4,268 -0.06(-4.36%)
Nov 13, 2019 1.410 1.430 1.380 1.380 700 -0.06(-4.17%)
Nov 11, 2019 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 08, 2019 1.380 1.440 1.380 1.440 500 +0.04(+2.88%)
Nov 07, 2019 1.400 1.400 1.400 1.400 709 -0.01(-0.73%)
Nov 06, 2019 1.400 1.410 1.400 1.410 1,132 +0.00(+0.00%)
Nov 05, 2019 1.410 1.410 1.410 1.410 257 +0.00(+0.00%)
Nov 04, 2019 1.410 1.410 1.410 70 +0.00(+0.00%)
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.