Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.800 3.850 3.670 3.710 8,784,300 -0.11(-2.88%)
Jul 30, 2020 3.820 3.950 3.760 3.820 11,299,610 -0.05(-1.29%)
Jul 29, 2020 4.010 4.040 3.850 3.870 13,141,853 -0.20(-4.91%)
Jul 28, 2020 3.940 4.120 3.940 4.070 7,924,103 +0.06(+1.50%)
Jul 27, 2020 4.000 4.010 3.870 4.010 10,089,384 +0.00(+0.00%)
Jul 24, 2020 4.130 4.200 3.980 4.010 12,723,800 -0.16(-3.84%)
Jul 23, 2020 4.060 4.250 4.060 4.170 6,789,307 +0.05(+1.21%)
Jul 22, 2020 4.120 4.170 4.060 4.120 7,069,838 +0.00(+0.00%)
Jul 21, 2020 4.090 4.240 4.070 4.120 9,973,705 +0.11(+2.74%)
Jul 20, 2020 4.160 4.260 3.980 4.010 12,407,797 -0.19(-4.52%)
Jul 17, 2020 4.340 4.350 4.180 4.200 7,180,900 -0.10(-2.33%)
Jul 16, 2020 4.320 4.420 4.280 4.300 6,944,997 -0.10(-2.27%)
Jul 15, 2020 4.310 4.480 4.280 4.400 16,717,256 +0.20(+4.76%)
Jul 14, 2020 4.190 4.300 4.140 4.200 7,882,343 -0.07(-1.64%)
Jul 13, 2020 4.230 4.370 4.150 4.270 10,843,685 +0.05(+1.18%)
Jul 10, 2020 4.040 4.280 4.040 4.220 8,950,100 +0.12(+2.93%)
Jul 09, 2020 4.390 4.400 4.100 4.100 13,129,102 -0.18(-4.21%)
Jul 08, 2020 4.210 4.310 4.110 4.280 10,319,064 +0.01(+0.23%)
Jul 07, 2020 4.350 4.390 4.210 4.270 10,528,327 -0.18(-4.04%)
Jul 06, 2020 4.490 4.530 4.300 4.450 11,026,852 +0.00(+0.00%)
Jul 02, 2020 4.550 4.590 4.370 4.450 12,770,000 +0.13(+3.01%)
Jul 01, 2020 4.440 4.689 4.310 4.320 16,490,261 -0.15(-3.36%)
Jun 30, 2020 4.660 4.760 4.380 4.470 20,494,472 -0.27(-5.70%)
Jun 29, 2020 4.810 4.820 4.460 4.740 34,342,480 +0.56(+13.40%)
Jun 26, 2020 4.360 4.410 4.000 4.180 11,821,600 -0.18(-4.13%)
Jun 25, 2020 4.210 4.490 4.160 4.360 10,385,017 +0.03(+0.69%)
Jun 24, 2020 4.590 4.590 4.290 4.330 13,767,234 -0.32(-6.88%)
Jun 23, 2020 4.630 4.700 4.510 4.650 15,523,772 +0.03(+0.65%)
Jun 22, 2020 4.660 4.730 4.530 4.620 12,953,865 -0.10(-2.12%)
Jun 19, 2020 4.780 4.955 4.630 4.720 21,593,702 +0.02(+0.43%)
Jun 18, 2020 4.550 4.930 4.550 4.700 10,939,316 -0.15(-3.09%)
Jun 17, 2020 4.930 5.040 4.790 4.850 12,957,036 -0.19(-3.77%)
Jun 16, 2020 5.180 5.220 4.860 5.040 16,177,807 +0.27(+5.66%)
Jun 15, 2020 4.550 4.860 4.420 4.770 26,099,864 -0.10(-2.05%)
Jun 12, 2020 4.950 5.090 4.650 4.870 17,277,200 +0.29(+6.33%)
Jun 11, 2020 4.510 4.970 4.410 4.580 21,246,060 -0.58(-11.24%)
Jun 10, 2020 5.690 5.700 5.040 5.160 28,153,668 -0.48(-8.51%)
Jun 09, 2020 5.990 6.010 5.360 5.640 29,771,984 -0.57(-9.18%)
Jun 08, 2020 5.420 6.270 5.270 6.210 41,996,420 +1.13(+22.24%)
Jun 05, 2020 5.190 5.200 4.940 5.080 32,694,000 +0.24(+4.96%)
Jun 04, 2020 5.040 5.260 4.680 4.840 45,186,852 +0.09(+1.89%)
Jun 03, 2020 4.480 4.830 4.310 4.750 48,496,368 +0.56(+13.37%)
Jun 02, 2020 4.500 4.630 4.180 4.190 32,381,204 -0.20(-4.56%)
Jun 01, 2020 3.990 4.440 3.860 4.390 54,915,824 +0.76(+20.94%)
May 29, 2020 4.010 4.060 3.600 3.630 60,534,300 -0.56(-13.37%)
May 28, 2020 4.470 4.490 4.120 4.190 30,840,088 -0.27(-6.05%)
May 27, 2020 4.450 4.660 4.200 4.460 29,127,962 +0.18(+4.21%)
May 26, 2020 4.130 4.380 4.000 4.280 27,958,060 +0.53(+14.13%)
May 22, 2020 3.490 3.880 3.460 3.750 31,253,500 +0.42(+12.61%)
May 21, 2020 3.320 3.470 3.250 3.330 21,847,548 +0.05(+1.52%)
May 20, 2020 3.260 3.370 3.160 3.280 21,065,676 +0.03(+0.92%)
May 19, 2020 3.470 3.470 3.240 3.250 19,088,612 -0.17(-4.97%)
May 18, 2020 3.500 3.570 3.340 3.420 20,703,604 +0.13(+3.95%)
May 15, 2020 3.360 3.420 3.220 3.290 19,394,400 -0.07(-2.08%)
May 14, 2020 3.720 3.720 3.270 3.360 21,957,542 -0.30(-8.20%)
May 13, 2020 4.080 4.140 3.600 3.660 27,784,216 -0.67(-15.47%)
May 12, 2020 4.900 4.920 4.310 4.330 15,447,059 -0.45(-9.41%)
May 11, 2020 5.720 5.730 4.760 4.780 22,842,048 -0.42(-8.08%)
May 08, 2020 5.100 5.295 5.020 5.200 10,291,600 +0.27(+5.48%)
May 07, 2020 4.970 5.180 4.890 4.930 7,336,478 +0.04(+0.82%)
May 06, 2020 5.270 5.330 4.870 4.890 5,102,627 -0.34(-6.50%)
May 05, 2020 5.440 5.450 5.200 5.230 8,258,447 -0.10(-1.88%)
May 04, 2020 5.030 5.420 4.860 5.330 12,285,794 +0.15(+2.90%)
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.