Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.750 2.820 2.680 2.700 12,921,320 +0.05(+1.89%)
Sep 29, 2020 2.770 2.770 2.650 2.650 10,424,720 -0.10(-3.64%)
Sep 28, 2020 2.750 2.830 2.690 2.750 12,689,771 +0.05(+1.85%)
Sep 25, 2020 2.800 2.850 2.680 2.700 13,438,800 -0.07(-2.53%)
Sep 24, 2020 2.890 2.900 2.650 2.770 19,387,204 -0.15(-5.14%)
Sep 23, 2020 3.210 3.260 2.910 2.920 21,354,112 -0.17(-5.50%)
Sep 22, 2020 3.020 3.320 3.020 3.090 17,977,696 +0.07(+2.32%)
Sep 21, 2020 3.050 3.220 3.000 3.020 21,530,420 -0.03(-0.98%)
Sep 18, 2020 3.210 3.210 3.040 3.050 91,803,696 -0.17(-5.28%)
Sep 17, 2020 3.210 3.270 3.140 3.220 14,519,231 -0.03(-0.92%)
Sep 16, 2020 3.220 3.300 3.170 3.250 14,758,481 +0.07(+2.20%)
Sep 15, 2020 3.390 3.460 3.180 3.180 27,736,566 -0.21(-6.19%)
Sep 14, 2020 3.570 3.580 3.360 3.390 17,599,632 -0.12(-3.42%)
Sep 11, 2020 3.700 3.700 3.500 3.510 10,351,800 -0.15(-4.10%)
Sep 10, 2020 3.700 3.790 3.650 3.660 8,881,333 -0.04(-1.08%)
Sep 09, 2020 3.820 3.820 3.600 3.700 13,592,559 -0.09(-2.37%)
Sep 08, 2020 3.830 3.920 3.740 3.790 16,388,539 -0.08(-2.07%)
Sep 04, 2020 3.750 3.915 3.670 3.870 18,723,900 +0.23(+6.32%)
Sep 03, 2020 3.560 3.750 3.560 3.640 14,966,216 +0.12(+3.41%)
Sep 02, 2020 3.550 3.620 3.500 3.520 10,451,045 -0.07(-1.95%)
Sep 01, 2020 3.560 3.610 3.480 3.590 10,649,798 +0.01(+0.28%)
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%)
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.