Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.050 2.480 2.050 2.240 4,270,174 +0.19(+9.27%)
Jun 29, 2020 1.990 2.100 1.960 2.050 892,621 +0.10(+5.13%)
Jun 26, 2020 2.060 2.100 1.940 1.950 2,996,900 -0.14(-6.70%)
Jun 25, 2020 2.040 2.150 1.990 2.090 1,049,305 +0.05(+2.45%)
Jun 24, 2020 2.050 2.075 1.960 2.040 1,344,713 -0.01(-0.49%)
Jun 23, 2020 2.200 2.240 2.020 2.050 1,248,692 -0.11(-5.09%)
Jun 22, 2020 2.180 2.190 2.090 2.160 878,243 -0.06(-2.70%)
Jun 19, 2020 2.180 2.270 2.130 2.220 1,364,200 +0.06(+2.78%)
Jun 18, 2020 2.190 2.230 2.110 2.160 727,412 -0.05(-2.26%)
Jun 17, 2020 2.200 2.275 2.130 2.210 853,264 +0.00(+0.00%)
Jun 16, 2020 2.310 2.350 2.140 2.210 844,491 +0.03(+1.38%)
Jun 15, 2020 2.030 2.190 1.980 2.180 917,979 -0.04(-1.80%)
Jun 12, 2020 1.970 2.240 1.951 2.220 2,141,900 +0.32(+16.84%)
Jun 11, 2020 2.140 2.140 1.880 1.900 1,713,793 -0.21(-9.95%)
Jun 10, 2020 2.420 2.430 2.100 2.110 1,675,448 -0.34(-13.88%)
Jun 09, 2020 2.630 2.720 2.440 2.450 1,870,862 -0.28(-10.26%)
Jun 08, 2020 2.550 2.770 2.420 2.730 2,639,538 +0.35(+14.71%)
Jun 05, 2020 2.180 2.480 2.120 2.380 2,318,900 +0.29(+13.88%)
Jun 04, 2020 1.950 2.290 1.920 2.090 2,315,530 +0.14(+7.18%)
Jun 03, 2020 1.890 1.970 1.850 1.950 1,185,509 +0.08(+4.28%)
Jun 02, 2020 1.850 2.020 1.820 1.870 2,004,363 +0.06(+3.31%)
Jun 01, 2020 1.780 1.900 1.730 1.810 1,214,591 +0.06(+3.43%)
May 29, 2020 1.830 1.830 1.720 1.750 1,271,300 -0.08(-4.37%)
May 28, 2020 1.900 1.915 1.830 1.830 836,613 -0.04(-2.14%)
May 27, 2020 1.830 1.890 1.770 1.870 1,118,179 +0.11(+6.25%)
May 26, 2020 1.890 1.900 1.740 1.760 1,407,045 -0.05(-2.76%)
May 22, 2020 1.890 1.930 1.770 1.810 903,700 -0.08(-4.23%)
May 21, 2020 1.930 1.960 1.870 1.890 813,206 -0.02(-1.05%)
May 20, 2020 1.980 1.980 1.900 1.910 940,293 -0.01(-0.52%)
May 19, 2020 1.990 2.070 1.910 1.920 831,311 -0.05(-2.54%)
May 18, 2020 1.920 2.210 1.920 1.970 2,205,455 +0.10(+5.35%)
May 15, 2020 1.850 1.890 1.810 1.870 976,300 +0.04(+2.19%)
May 14, 2020 1.820 1.860 1.780 1.830 631,752 -0.02(-1.08%)
May 13, 2020 2.010 2.030 1.760 1.850 1,067,403 -0.13(-6.57%)
May 12, 2020 1.900 2.120 1.850 1.980 3,978,536 +0.10(+5.32%)
May 11, 2020 1.750 1.950 1.730 1.880 1,628,686 +0.09(+5.03%)
May 08, 2020 1.870 1.930 1.750 1.790 1,853,300 -0.05(-2.72%)
May 07, 2020 1.670 1.890 1.650 1.840 2,169,218 +0.18(+10.84%)
May 06, 2020 1.750 1.790 1.640 1.660 1,838,706 +0.00(+0.00%)
May 05, 2020 1.910 1.960 1.650 1.660 2,029,260 -0.22(-11.70%)
May 04, 2020 1.900 1.960 1.850 1.880 1,036,229 -0.02(-1.05%)
May 01, 2020 2.070 2.300 1.840 1.900 2,648,000 -0.18(-8.65%)
Apr 30, 2020 1.950 2.110 1.930 2.080 3,054,965 +0.15(+7.77%)
Apr 29, 2020 2.020 2.100 1.920 1.930 3,689,143 -0.03(-1.53%)
Apr 28, 2020 2.010 2.050 1.950 1.960 2,362,926 -0.03(-1.51%)
Apr 27, 2020 2.270 2.300 1.980 1.990 2,628,008 -0.21(-9.55%)
Apr 24, 2020 2.450 2.475 2.160 2.200 1,631,100 -0.22(-9.09%)
Apr 23, 2020 2.450 2.560 2.410 2.420 1,432,830 -0.02(-0.82%)
Apr 22, 2020 2.480 2.500 2.340 2.440 742,537 +0.00(+0.00%)
Apr 21, 2020 2.360 2.495 2.305 2.440 1,459,818 -0.01(-0.41%)
Apr 20, 2020 2.520 2.610 2.390 2.450 1,338,967 -0.12(-4.67%)
Apr 17, 2020 2.470 2.600 2.381 2.570 1,707,400 +0.16(+6.64%)
Apr 16, 2020 2.500 2.590 2.380 2.410 869,663 -0.09(-3.60%)
Apr 15, 2020 2.540 2.560 2.400 2.500 839,430 -0.17(-6.37%)
Apr 14, 2020 2.660 2.760 2.590 2.670 664,728 +0.07(+2.69%)
Apr 13, 2020 2.600 2.630 2.500 2.600 879,376 -0.05(-1.89%)
Apr 09, 2020 2.750 2.770 2.515 2.650 1,506,300 -0.08(-2.93%)
Apr 08, 2020 2.750 2.810 2.650 2.730 1,077,822 +0.04(+1.49%)
Apr 07, 2020 2.780 2.950 2.580 2.690 1,996,266 -0.03(-1.10%)
Apr 06, 2020 2.490 2.930 2.490 2.720 1,706,529 +0.27(+11.02%)
Apr 03, 2020 2.350 2.530 2.340 2.450 1,697,700 +0.08(+3.38%)
Apr 02, 2020 2.250 2.440 2.220 2.370 914,350 +0.11(+4.87%)
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.