Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.750 3.760 3.560 3.580 12,146,237 -0.13(-3.50%)
Aug 28, 2020 3.610 3.720 3.570 3.710 15,427,600 +0.17(+4.80%)
Aug 27, 2020 3.530 3.740 3.460 3.540 28,816,108 -0.40(-10.15%)
Aug 26, 2020 3.940 3.970 3.830 3.940 8,855,032 +0.02(+0.51%)
Aug 25, 2020 4.020 4.050 3.860 3.920 6,263,898 -0.07(-1.75%)
Aug 24, 2020 3.850 3.990 3.750 3.990 8,346,946 +0.20(+5.28%)
Aug 21, 2020 3.790 3.870 3.740 3.790 6,536,400 -0.01(-0.26%)
Aug 20, 2020 3.830 3.880 3.780 3.800 5,552,651 -0.07(-1.81%)
Aug 19, 2020 3.920 4.013 3.860 3.870 6,367,390 -0.07(-1.78%)
Aug 18, 2020 3.930 4.060 3.930 3.940 4,573,501 -0.04(-1.01%)
Aug 17, 2020 4.150 4.150 3.920 3.980 9,552,120 -0.21(-5.01%)
Aug 14, 2020 4.060 4.270 4.020 4.190 5,803,400 +0.08(+1.95%)
Aug 13, 2020 4.100 4.190 4.090 4.110 4,147,770 -0.06(-1.44%)
Aug 12, 2020 4.220 4.250 4.100 4.170 6,211,472 -0.03(-0.71%)
Aug 11, 2020 4.350 4.530 4.170 4.200 10,821,321 -0.04(-0.94%)
Aug 10, 2020 4.000 4.245 3.961 4.240 8,592,300 +0.24(+6.00%)
Aug 07, 2020 3.900 4.000 3.840 4.000 5,415,900 +0.05(+1.27%)
Aug 06, 2020 3.900 4.000 3.880 3.950 5,365,261 +0.00(+0.00%)
Aug 05, 2020 3.860 3.950 3.800 3.950 6,199,325 +0.12(+3.13%)
Aug 04, 2020 3.650 3.910 3.610 3.830 9,656,872 +0.15(+4.08%)
Aug 03, 2020 3.690 3.730 3.530 3.680 10,971,703 -0.03(-0.81%)
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%)
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.