Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.000 1.220 1.000 1.220 600 +0.22(+22.00%)
Feb 27, 2020 1.000 1.000 1.000 1.000 501 -0.25(-20.00%)
Feb 26, 2020 1.246 1.250 1.200 1.250 1,650 +0.01(+0.81%)
Feb 25, 2020 1.250 1.250 1.240 1.240 460 -0.01(-0.80%)
Feb 24, 2020 1.040 1.250 0.9700 1.250 5,591 +0.21(+19.96%)
Feb 21, 2020 1.000 1.042 0.9700 1.042 7,100 +0.04(+4.20%)
Feb 20, 2020 1.100 1.100 1.000 1.000 3,526 -0.10(-9.09%)
Feb 19, 2020 1.270 1.270 1.020 1.100 2,357 -0.17(-13.39%)
Feb 18, 2020 1.080 1.270 1.020 1.270 3,800 +0.12(+10.43%)
Feb 14, 2020 1.150 1.200 1.150 1.150 800 -0.10(-8.00%)
Feb 13, 2020 1.200 1.250 1.200 1.250 2,156 +0.05(+4.60%)
Feb 12, 2020 1.195 1.195 1.195 1.195 156 +0.03(+2.66%)
Feb 11, 2020 1.350 1.420 1.010 1.164 2,546 -0.02(-1.44%)
Feb 10, 2020 1.060 1.181 1.050 1.181 2,720 +0.12(+11.42%)
Feb 07, 2020 1.260 1.260 1.060 1.060 1,200 -0.21(-16.34%)
Feb 06, 2020 1.118 1.267 1.020 1.267 1,279 -0.01(-1.02%)
Feb 05, 2020 1.100 1.305 1.100 1.280 2,350 +0.23(+21.90%)
Feb 04, 2020 1.095 1.095 1.050 1.050 2,401 +0.00(+0.00%)
Feb 03, 2020 1.050 1.050 1.050 1.050 215 -0.10(-8.70%)
Jan 31, 2020 1.150 1.150 1.150 1 +0.00(+0.00%)
Jan 30, 2020 1.100 1.150 0.9900 1.150 8,499 +0.09(+9.00%)
Jan 29, 2020 1.055 1.055 1.055 1.055 535 +0.01(+1.44%)
Jan 28, 2020 1.040 1.040 1.040 1.040 733 +0.00(+0.00%)
Jan 27, 2020 1.040 1.040 1.040 1 +0.00(+0.00%)
Jan 24, 2020 1.040 1.040 1.040 1 +0.00(+0.00%)
Jan 23, 2020 1.060 1.060 1.040 1.040 673 -0.18(-14.75%)
Jan 22, 2020 1.220 1.220 1.220 5 +0.00(+0.00%)
Jan 21, 2020 1.220 1.220 1.220 1.220 1,000 +0.00(+0.00%)
Jan 17, 2020 1.250 1.250 1.040 1.220 500 -0.03(-2.40%)
Jan 16, 2020 1.250 1.250 1.250 1.250 1,051 +0.00(+0.00%)
Jan 15, 2020 1.330 1.330 1.040 1.250 5,720 +0.20(+19.05%)
Jan 14, 2020 1.028 1.070 0.9410 1.050 1,701 +0.03(+2.94%)
Jan 13, 2020 1.020 1.020 1.020 100 +0.00(+0.00%)
Jan 10, 2020 1.020 1.020 1.020 1.020 400 -0.01(-0.78%)
Jan 09, 2020 0.8894 1.028 0.8894 1.028 1,200 -0.00(-0.19%)
Jan 08, 2020 0.8719 1.040 0.8532 1.030 1,601 +0.01(+0.88%)
Jan 07, 2020 0.9200 1.040 0.8617 1.021 4,283 -0.01(-0.68%)
Jan 06, 2020 1.040 1.040 0.9800 1.028 720 +0.03(+2.80%)
Jan 03, 2020 0.8500 1.000 0.8500 1.000 13,300 +0.15(+17.63%)
Jan 02, 2020 0.9000 0.9000 0.8501 0.8501 4,297 -0.10(-10.52%)
Dec 31, 2019 0.9000 0.9500 0.9000 0.9500 14,200 +0.00(+0.00%)
Dec 30, 2019 0.9500 0.9500 0.9000 0.9500 2,551 +0.05(+5.56%)
Dec 27, 2019 0.8580 0.9500 0.8580 0.9000 5,000 +0.05(+5.88%)
Dec 26, 2019 0.9500 0.9500 0.8500 0.8500 500 -0.10(-10.53%)
Dec 24, 2019 0.8219 0.9500 0.7600 0.9500 4,800 -0.03(-3.06%)
Dec 23, 2019 0.8900 0.9800 0.7700 0.9800 2,512 +0.08(+8.89%)
Dec 20, 2019 0.9000 0.9500 0.7500 0.9000 7,700 -0.05(-5.26%)
Dec 19, 2019 0.9500 0.9500 0.9500 0.9500 3,041 -0.01(-0.63%)
Dec 18, 2019 1.000 1.000 0.9560 0.9560 2,042 -0.05(-5.35%)
Dec 17, 2019 1.010 1.010 1.010 1.010 2,103 +0.00(+0.00%)
Dec 16, 2019 1.000 1.010 0.9005 1.010 11,074 +0.06(+6.32%)
Dec 13, 2019 0.9400 1.040 0.9400 0.9500 11,100 -0.04(-4.04%)
Dec 12, 2019 1.000 1.040 0.8732 0.9900 6,777 -0.06(-5.71%)
Dec 11, 2019 1.050 1.050 1.050 1.050 2,700 -0.10(-8.70%)
Dec 10, 2019 1.145 1.150 1.145 1.150 1,216 +0.05(+4.17%)
Dec 09, 2019 1.250 1.250 1.080 1.104 3,871 -0.18(-13.75%)
Dec 06, 2019 1.300 1.304 1.050 1.280 2,800 +0.03(+2.40%)
Dec 04, 2019 1.250 1.250 1.250 0 -0.25(-16.67%)
Dec 03, 2019 1.420 1.500 1.420 1.500 1,653 +0.05(+3.45%)
Dec 02, 2019 1.450 1.450 1.450 1.450 700 -0.19(-11.59%)
Nov 29, 2019 1.390 1.640 1.390 1.640 6,900 +0.23(+16.31%)
Nov 27, 2019 1.300 1.460 1.300 1.410 3,200 -0.33(-18.97%)
Nov 26, 2019 1.460 1.740 1.460 1.740 3,550 +0.06(+3.57%)
Nov 25, 2019 1.660 1.680 1.483 1.680 2,506 -0.07(-4.00%)
Nov 22, 2019 1.600 1.750 1.600 1.750 2,500 +0.09(+5.42%)
Nov 21, 2019 1.560 1.660 1.280 1.660 4,233 +0.16(+10.67%)
Nov 20, 2019 1.260 1.500 1.260 1.500 2,100 +0.02(+1.35%)
Nov 19, 2019 1.280 1.500 1.260 1.480 4,961 -0.02(-1.33%)
Nov 15, 2019 1.500 1.500 1.500 0 +0.01(+0.67%)
Nov 14, 2019 1.950 1.950 1.440 1.490 3,410 -0.21(-12.35%)
Nov 13, 2019 1.600 1.700 1.600 1.700 2,000 -0.05(-2.86%)
Nov 11, 2019 1.750 1.750 1.750 0 +0.15(+9.37%)
Nov 08, 2019 1.600 1.600 1.600 60 +0.00(+0.00%)
Nov 07, 2019 1.525 1.620 1.340 1.600 3,600 +0.03(+1.91%)
Nov 06, 2019 1.550 1.570 1.550 1.570 5,000 +0.07(+4.67%)
Nov 05, 2019 1.500 1.500 1.500 1.500 1,210 +0.00(+0.00%)
Nov 04, 2019 1.450 1.540 1.430 1.500 8,421 -0.10(-6.25%)
Nov 01, 2019 1.865 1.865 1.400 1.600 4,300 +0.00(+0.00%)
Oct 31, 2019 1.550 1.600 1.500 1.600 17,828 -0.09(-5.33%)
Oct 30, 2019 1.625 1.690 1.540 1.690 4,256 +0.19(+12.67%)
Oct 29, 2019 1.740 1.740 1.480 1.500 5,050 -0.25(-14.29%)
Oct 28, 2019 1.750 1.750 1.550 1.750 3,530 +0.05(+2.94%)
Oct 25, 2019 1.700 1.700 1.428 1.700 3,700 +0.01(+0.59%)
Oct 24, 2019 1.710 1.710 1.380 1.690 2,770 -0.11(-6.11%)
Oct 23, 2019 1.530 1.800 1.500 1.800 1,350 -0.08(-4.26%)
Oct 22, 2019 1.750 1.880 1.500 1.880 1,828 -0.07(-3.59%)
Oct 21, 2019 1.600 1.980 1.500 1.950 3,862 +0.44(+29.14%)
Oct 18, 2019 2.180 2.180 1.430 1.510 16,100 -0.58(-27.72%)
Oct 17, 2019 2.270 2.270 2.089 2.089 8,075 -0.39(-15.77%)
Oct 16, 2019 2.480 2.480 2.480 15 +0.00(+0.00%)
Oct 15, 2019 2.550 2.550 2.000 2.480 3,789 -0.07(-2.75%)
Oct 14, 2019 2.550 2.550 2.550 2.550 13,665 -0.01(-0.35%)
Oct 11, 2019 2.550 2.559 2.550 2.559 500 +0.06(+2.36%)
Oct 10, 2019 2.500 2.500 2.500 3 +0.00(+0.00%)
Oct 09, 2019 2.325 2.500 2.250 2.500 1,046 +0.00(+0.00%)
Oct 08, 2019 2.550 2.550 2.500 2.500 435 -0.18(-6.72%)
Oct 04, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Oct 01, 2019 2.680 2.680 2.680 0 -0.11(-3.94%)
Sep 30, 2019 2.810 2.810 2.790 2.790 220 +0.00(+0.00%)
Sep 27, 2019 2.790 2.790 2.790 74 +0.00(+0.00%)
Sep 26, 2019 2.790 2.790 2.790 2.790 141 +0.15(+5.69%)
Sep 25, 2019 2.510 2.640 2.150 2.640 2,465 -0.62(-19.02%)
Sep 24, 2019 2.600 3.260 2.510 3.260 1,474 +0.36(+12.41%)
Sep 20, 2019 2.900 2.900 2.900 0 +0.07(+2.47%)
Sep 19, 2019 2.630 2.830 2.600 2.830 1,350 -0.32(-10.16%)
Sep 18, 2019 3.150 3.150 3.150 3.150 170 +0.01(+0.32%)
Sep 17, 2019 3.140 3.140 3.140 3.140 350 +0.14(+4.67%)
Sep 13, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 12, 2019 2.550 3.000 2.550 3.000 515 -0.13(-4.31%)
Sep 11, 2019 3.000 3.135 2.800 3.135 2,685 -0.37(-10.43%)
Sep 10, 2019 2.610 3.600 2.602 3.500 7,787 +0.34(+10.76%)
Sep 09, 2019 3.160 3.200 2.620 3.160 1,450 +0.01(+0.32%)
Sep 05, 2019 3.150 3.150 3.150 0 +0.15(+5.00%)
Sep 04, 2019 3.000 3.000 3.000 3.000 922 +0.00(+0.00%)
Sep 03, 2019 3.000 3.000 3.000 3.000 265 +0.00(+0.00%)
Aug 30, 2019 2.555 3.000 2.555 3.000 5,600 -0.04(-1.32%)
Aug 29, 2019 3.000 3.040 2.600 3.040 2,600 -0.01(-0.33%)
Aug 28, 2019 2.750 3.050 2.500 3.050 8,856 +0.15(+5.17%)
Aug 27, 2019 2.940 3.050 2.900 2.900 721 -0.02(-0.68%)
Aug 26, 2019 2.920 2.920 2.920 2.920 238 +0.02(+0.69%)
Aug 23, 2019 3.190 3.190 2.900 2.900 1,700 -0.29(-9.09%)
Aug 22, 2019 3.190 3.190 3.190 3.190 600 +0.19(+6.33%)
Aug 21, 2019 3.200 3.200 2.960 3.000 3,435 -0.23(-7.12%)
Aug 20, 2019 3.200 3.230 2.950 3.230 4,492 +0.23(+7.67%)
Aug 19, 2019 2.985 3.460 2.985 3.000 1,306 -0.60(-16.67%)
Aug 16, 2019 3.450 3.600 3.450 3.600 200 -0.13(-3.49%)
Aug 14, 2019 3.730 3.730 3.730 0 +0.00(+0.00%)
Aug 12, 2019 3.730 3.730 3.730 0 +0.08(+2.19%)
Aug 09, 2019 3.650 3.650 3.650 70 +0.00(+0.00%)
Aug 08, 2019 3.100 3.650 3.100 3.650 1,672 +0.59(+19.28%)
Aug 07, 2019 3.500 3.900 3.060 3.060 3,075 +0.07(+2.34%)
Aug 06, 2019 2.950 3.050 2.950 2.990 4,022 +0.04(+1.36%)
Aug 05, 2019 3.280 3.500 2.950 2.950 2,440 -0.25(-7.81%)
Aug 02, 2019 3.200 3.200 3.000 3.200 8,400 -0.10(-3.03%)
Aug 01, 2019 3.250 3.350 3.200 3.300 4,390 +0.05(+1.54%)
Jul 31, 2019 3.490 3.490 3.250 3.250 1,716 -0.24(-6.88%)
Jul 30, 2019 3.200 3.490 3.100 3.490 1,700 +0.47(+15.56%)
Jul 29, 2019 3.020 3.500 3.000 3.020 4,858 -0.85(-21.96%)
Jul 26, 2019 3.250 3.870 3.000 3.870 1,800 -0.03(-0.77%)
Jul 25, 2019 3.900 3.900 3.900 20 +0.00(+0.00%)
Jul 24, 2019 4.000 4.000 3.100 3.900 2,905 +0.75(+23.81%)
Jul 23, 2019 3.500 3.570 3.140 3.150 1,224 -0.35(-10.00%)
Jul 22, 2019 3.500 3.500 3.500 70 +0.00(+0.00%)
Jul 19, 2019 3.500 3.500 3.500 3.500 200 -0.50(-12.50%)
Jul 18, 2019 4.000 4.000 4.000 3 +0.00(+0.00%)
Jul 17, 2019 4.150 4.150 3.000 4.000 9,400 +0.00(+0.00%)
Jul 15, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 12, 2019 2.950 4.000 2.950 4.000 200 +0.08(+2.04%)
Jul 11, 2019 3.720 3.920 2.600 3.920 4,199 +0.20(+5.38%)
Jul 10, 2019 3.100 3.720 3.000 3.720 8,870 +0.67(+21.97%)
Jul 09, 2019 3.550 3.750 3.050 3.050 1,695 -0.70(-18.67%)
Jul 08, 2019 3.750 3.750 3.750 3.750 200 -0.50(-11.76%)
Jul 05, 2019 4.990 4.990 4.250 4.250 2,100 -0.25(-5.56%)
Jul 03, 2019 4.990 4.990 4.500 4.500 4,900 +0.00(+0.00%)
Jul 02, 2019 4.410 4.500 4.100 4.500 1,321 +0.10(+2.27%)
Jul 01, 2019 4.000 4.950 4.000 4.400 2,719 +0.40(+10.00%)
Jun 28, 2019 3.490 4.000 3.400 4.000 2,400 +0.50(+14.29%)
Jun 27, 2019 3.500 3.500 3.500 3.500 1,000 +0.60(+20.69%)
Jun 26, 2019 3.020 3.500 2.900 2.900 4,978 +0.08(+2.84%)
Jun 25, 2019 2.750 2.831 2.750 2.820 1,325 +0.02(+0.71%)
Jun 24, 2019 3.000 3.000 2.750 2.800 1,422 -0.20(-6.67%)
Jun 21, 2019 3.000 3.000 3.000 100 +0.00(+0.00%)
Jun 20, 2019 3.470 3.470 3.000 3.000 200 +0.00(+0.00%)
Jun 19, 2019 3.200 3.200 2.400 3.000 5,108 +0.00(+0.00%)
Jun 18, 2019 3.600 3.600 2.550 3.000 9,240 -0.60(-16.67%)
Jun 17, 2019 3.990 4.000 3.600 3.600 1,161 -0.40(-10.00%)
Jun 14, 2019 2.800 4.250 2.020 4.000 12,600 +0.25(+6.67%)
Jun 13, 2019 3.750 3.750 3.746 3.750 3,185 -0.53(-12.38%)
Jun 12, 2019 4.280 4.280 4.280 58 +0.00(+0.00%)
Jun 11, 2019 4.210 4.280 4.000 4.280 9,700 +0.53(+14.13%)
Jun 10, 2019 4.755 4.800 3.700 3.750 13,759 -1.04(-21.74%)
Jun 07, 2019 5.000 5.000 4.792 4.792 200 +0.22(+4.86%)
Jun 06, 2019 5.000 5.000 4.570 4.570 1,036 -0.43(-8.60%)
Jun 05, 2019 5.000 5.000 5.000 6 +0.00(+0.00%)
Jun 04, 2019 5.000 5.000 5.000 35 +0.00(+0.00%)
Jun 03, 2019 4.500 5.200 4.000 5.000 3,315 +0.50(+11.11%)
May 31, 2019 5.250 5.300 4.250 4.500 1,100 -0.68(-13.06%)
May 30, 2019 5.176 5.176 5.176 5.176 100 -0.12(-2.34%)
May 29, 2019 5.300 5.300 5.300 113 +0.00(+0.00%)
May 28, 2019 5.400 5.500 4.100 5.300 2,642 +0.30(+6.00%)
May 24, 2019 4.520 5.000 4.500 5.000 800 -0.10(-1.96%)
May 23, 2019 5.100 5.100 5.100 65 +0.00(+0.00%)
May 22, 2019 4.500 5.100 4.500 5.100 2,373 -0.05(-0.97%)
May 21, 2019 5.140 5.150 5.140 5.150 1,218 +0.15(+3.00%)
May 20, 2019 5.390 5.390 5.000 5.000 1,768 -0.25(-4.76%)
May 17, 2019 5.240 5.250 4.600 5.250 4,100 -0.25(-4.55%)
May 16, 2019 5.300 5.500 5.270 5.500 3,381 +0.02(+0.36%)
May 15, 2019 4.980 5.490 4.780 5.480 5,241 +0.98(+21.78%)
May 14, 2019 4.500 4.500 4.500 4.500 625 +0.00(+0.00%)
May 13, 2019 5.000 5.250 4.500 4.500 6,905 -0.50(-10.00%)
May 10, 2019 5.000 5.500 4.550 5.000 5,800 +0.24(+5.04%)
May 09, 2019 5.100 5.100 4.750 4.760 5,438 -0.48(-9.07%)
May 08, 2019 5.190 5.490 5.190 5.235 1,659 +0.04(+0.67%)
May 07, 2019 5.325 5.500 5.150 5.200 5,554 -0.30(-5.45%)
May 06, 2019 5.970 5.990 5.000 5.500 4,141 -0.50(-8.33%)
May 03, 2019 5.700 6.000 5.510 6.000 3,800 +0.50(+9.09%)
May 02, 2019 6.750 6.750 4.500 5.500 18,154 -1.38(-20.06%)
May 01, 2019 6.740 7.100 6.400 6.880 23,690 +0.28(+4.24%)
Apr 30, 2019 5.525 6.600 5.525 6.600 33,955 +1.10(+20.00%)
Apr 29, 2019 4.750 5.500 4.750 5.500 28,663 +1.00(+22.22%)
Apr 26, 2019 4.480 4.500 4.480 4.500 300 +0.05(+1.11%)
Apr 25, 2019 4.500 4.500 4.451 4.451 931 +0.01(+0.22%)
Apr 24, 2019 4.300 4.441 4.000 4.441 1,079 +0.24(+5.74%)
Apr 23, 2019 4.470 4.500 4.200 4.200 4,923 -0.28(-6.25%)
Apr 22, 2019 4.500 4.500 4.480 4.480 683 -0.02(-0.44%)
Apr 18, 2019 4.626 4.640 4.350 4.500 1,700 -0.01(-0.33%)
Apr 17, 2019 4.500 4.515 4.500 4.515 540 +0.01(+0.33%)
Apr 16, 2019 4.580 4.580 4.500 4.500 5,428 -0.08(-1.75%)
Apr 15, 2019 4.665 4.750 4.580 4.580 1,332 -0.17(-3.58%)
Apr 12, 2019 4.520 4.750 4.500 4.750 2,900 +0.23(+5.09%)
Apr 11, 2019 4.500 4.700 4.500 4.520 1,288 -0.48(-9.60%)
Apr 10, 2019 5.000 5.000 5.000 5.000 5,525 -0.03(-0.60%)
Apr 09, 2019 5.030 5.030 5.030 5.030 1,035 -0.02(-0.40%)
Apr 08, 2019 4.610 5.050 4.610 5.050 1,602 +0.05(+1.00%)
Apr 05, 2019 5.040 5.040 4.600 5.000 3,400 +0.00(+0.00%)
Apr 04, 2019 5.000 5.000 4.600 5.000 3,031 +0.00(+0.00%)
Apr 03, 2019 4.990 5.100 4.980 5.000 7,831 -0.10(-1.96%)
Apr 02, 2019 5.450 5.450 5.080 5.100 12,765 -0.40(-7.27%)
Apr 01, 2019 4.500 5.500 4.500 5.500 2,868 +1.00(+22.22%)
Mar 29, 2019 5.000 5.000 4.500 4.500 1,000 -0.50(-10.00%)
Mar 28, 2019 4.700 6.250 4.250 5.000 8,785 +0.32(+6.84%)
Mar 27, 2019 5.000 5.250 4.680 4.680 4,165 -0.57(-10.86%)
Mar 26, 2019 6.000 6.250 5.250 5.250 4,160 -0.63(-10.71%)
Mar 25, 2019 6.000 6.000 5.880 5.880 1,740 -0.12(-2.00%)
Mar 22, 2019 5.600 6.500 5.300 6.000 6,300 +0.50(+9.09%)
Mar 21, 2019 5.150 6.000 5.150 5.500 7,217 +0.40(+7.84%)
Mar 20, 2019 5.120 5.120 4.750 5.100 1,406 -0.01(-0.20%)
Mar 19, 2019 4.900 5.450 4.900 5.110 8,488 +0.61(+13.56%)
Mar 18, 2019 3.850 4.850 3.850 4.500 6,283 +0.60(+15.38%)
Mar 15, 2019 3.900 3.900 3.900 5 +0.00(+0.00%)
Mar 14, 2019 3.900 3.900 3.900 6 +0.00(+0.00%)
Mar 13, 2019 2.510 3.900 2.510 3.900 1,000 -0.06(-1.39%)
Mar 12, 2019 3.500 3.955 3.450 3.955 1,353 +0.46(+13.00%)
Mar 11, 2019 3.500 3.500 3.500 3.500 120 +0.00(+0.00%)
Mar 08, 2019 3.000 3.500 2.500 3.500 2,100 -0.50(-12.50%)
Mar 07, 2019 4.000 4.000 4.000 4.000 465 +0.00(+0.00%)
Mar 06, 2019 4.120 4.150 2.560 4.000 780 -0.15(-3.61%)
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.