Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.820 3.890 3.750 3.780 395,297 -0.06(-1.56%)
Aug 28, 2020 3.820 3.980 3.770 3.840 437,900 +0.03(+0.79%)
Aug 27, 2020 3.790 3.970 3.790 3.810 450,391 -0.01(-0.26%)
Aug 26, 2020 3.850 3.850 3.690 3.820 797,437 +0.14(+3.80%)
Aug 25, 2020 3.580 3.710 3.520 3.680 560,459 +0.06(+1.66%)
Aug 24, 2020 3.700 3.710 3.520 3.620 622,474 -0.11(-2.95%)
Aug 21, 2020 3.820 3.831 3.700 3.730 448,100 -0.04(-1.06%)
Aug 20, 2020 3.850 3.940 3.700 3.770 530,759 -0.07(-1.82%)
Aug 19, 2020 3.870 3.940 3.810 3.840 531,895 -0.03(-0.78%)
Aug 18, 2020 3.800 3.960 3.800 3.870 372,267 +0.04(+1.04%)
Aug 17, 2020 3.820 3.920 3.700 3.830 481,193 +0.06(+1.59%)
Aug 14, 2020 3.970 3.980 3.710 3.770 808,900 -0.16(-4.07%)
Aug 13, 2020 3.980 3.980 3.860 3.930 394,953 -0.03(-0.76%)
Aug 12, 2020 4.040 4.170 3.740 3.960 981,444 -0.11(-2.70%)
Aug 11, 2020 4.250 4.290 4.030 4.070 450,420 -0.17(-4.01%)
Aug 10, 2020 4.160 4.290 4.110 4.240 584,884 +0.02(+0.47%)
Aug 07, 2020 4.300 4.330 4.120 4.220 542,800 -0.08(-1.86%)
Aug 06, 2020 4.140 4.300 4.060 4.300 458,825 +0.15(+3.61%)
Aug 05, 2020 4.210 4.350 4.080 4.150 782,707 -0.03(-0.72%)
Aug 04, 2020 3.880 4.180 3.800 4.180 1,269,365 +0.34(+8.85%)
Aug 03, 2020 3.760 3.890 3.700 3.840 671,075 +0.09(+2.40%)
Jul 31, 2020 3.780 3.820 3.660 3.750 334,900 -0.05(-1.32%)
Jul 30, 2020 3.790 3.810 3.510 3.800 647,736 +0.01(+0.26%)
Jul 29, 2020 3.800 3.830 3.670 3.790 538,149 +0.05(+1.34%)
Jul 28, 2020 3.700 3.810 3.650 3.740 565,568 +0.01(+0.27%)
Jul 27, 2020 3.890 3.890 3.570 3.730 1,132,179 +0.16(+4.48%)
Jul 24, 2020 3.600 3.657 3.510 3.570 407,200 -0.09(-2.46%)
Jul 23, 2020 3.730 3.740 3.550 3.660 556,434 -0.05(-1.35%)
Jul 22, 2020 3.650 3.750 3.570 3.710 810,500 +0.13(+3.63%)
Jul 21, 2020 3.600 3.700 3.480 3.580 1,254,976 +0.01(+0.28%)
Jul 20, 2020 3.510 3.610 3.450 3.570 1,034,756 +0.09(+2.59%)
Jul 17, 2020 3.580 3.650 3.450 3.480 907,900 -0.11(-3.06%)
Jul 16, 2020 3.510 3.620 3.450 3.590 543,585 +0.03(+0.84%)
Jul 15, 2020 3.440 3.590 3.420 3.560 925,989 +0.15(+4.40%)
Jul 14, 2020 3.430 3.610 3.350 3.410 839,027 -0.04(-1.16%)
Jul 13, 2020 3.690 3.710 3.450 3.450 1,460,322 -0.28(-7.51%)
Jul 10, 2020 3.450 3.800 3.400 3.730 1,675,600 +0.29(+8.43%)
Jul 09, 2020 3.410 3.500 3.330 3.440 1,286,969 +0.02(+0.58%)
Jul 08, 2020 3.250 3.440 3.200 3.420 1,485,864 +0.17(+5.23%)
Jul 07, 2020 3.280 3.340 3.120 3.250 1,463,966 -0.04(-1.22%)
Jul 06, 2020 3.500 3.570 3.270 3.290 2,177,539 -0.21(-6.00%)
Jul 02, 2020 3.660 3.690 3.400 3.500 2,860,800 -0.20(-5.41%)
Jul 01, 2020 3.760 3.860 3.510 3.700 6,142,945 +0.33(+9.79%)
Jun 30, 2020 3.510 3.990 3.200 3.370 17,575,764 -3.17(-48.47%)
Jun 29, 2020 6.480 7.450 6.350 6.540 4,981,063 +0.24(+3.81%)
Jun 26, 2020 6.350 6.750 6.070 6.300 4,663,500 -0.03(-0.47%)
Jun 25, 2020 6.130 6.510 6.050 6.330 1,193,655 +0.07(+1.12%)
Jun 24, 2020 6.110 6.470 5.940 6.260 1,872,806 +0.04(+0.64%)
Jun 23, 2020 6.410 6.680 6.170 6.220 1,997,886 -0.11(-1.74%)
Jun 22, 2020 6.070 6.440 5.820 6.330 1,848,137 +0.29(+4.80%)
Jun 19, 2020 6.670 6.740 5.880 6.040 3,197,400 -0.39(-6.07%)
Jun 18, 2020 5.500 6.490 5.450 6.430 3,763,133 +0.94(+17.12%)
Jun 17, 2020 5.500 5.630 5.310 5.490 1,259,059 +0.00(+0.00%)
Jun 16, 2020 5.250 5.620 5.140 5.490 2,485,036 +0.44(+8.71%)
Jun 15, 2020 4.850 5.180 4.740 5.050 1,690,636 +0.20(+4.12%)
Jun 12, 2020 4.950 4.950 4.570 4.850 958,800 +0.12(+2.54%)
Jun 11, 2020 5.030 5.070 4.680 4.730 1,891,572 -0.48(-9.21%)
Jun 10, 2020 5.410 5.480 5.130 5.210 1,360,672 -0.18(-3.34%)
Jun 09, 2020 5.600 5.620 5.350 5.390 1,311,110 -0.24(-4.26%)
Jun 08, 2020 5.600 5.860 5.500 5.630 2,475,963 +0.22(+4.07%)
Jun 05, 2020 5.530 5.650 5.250 5.410 1,055,100 -0.05(-0.92%)
Jun 04, 2020 5.510 5.590 5.360 5.460 980,980 -0.10(-1.80%)
Jun 03, 2020 5.620 5.670 5.400 5.560 917,926 -0.07(-1.24%)
Jun 02, 2020 5.550 5.660 5.310 5.630 880,087 +0.11(+1.99%)
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.