Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.670 2.670 2.530 2.600 79,700 -0.07(-2.62%)
May 28, 2020 2.850 2.920 2.630 2.670 26,961 -0.16(-5.65%)
May 27, 2020 2.630 2.930 2.630 2.830 115,754 +0.18(+6.79%)
May 26, 2020 2.790 2.790 2.630 2.650 120,841 -0.09(-3.28%)
May 22, 2020 2.620 2.900 2.620 2.740 65,400 +0.07(+2.43%)
May 21, 2020 2.790 2.850 2.649 2.675 41,975 -0.17(-5.85%)
May 20, 2020 2.800 2.910 2.690 2.841 71,896 -0.03(-1.00%)
May 19, 2020 2.710 2.952 2.585 2.870 80,703 +0.18(+6.69%)
May 18, 2020 2.690 2.730 2.540 2.690 55,748 -0.01(-0.37%)
May 15, 2020 2.830 2.840 2.627 2.700 14,900 -0.10(-3.57%)
May 14, 2020 2.522 2.830 2.522 2.800 74,201 +0.20(+7.69%)
May 13, 2020 2.570 2.650 2.537 2.600 29,058 +0.02(+0.78%)
May 12, 2020 2.700 2.880 2.540 2.580 54,857 -0.09(-3.37%)
May 11, 2020 2.660 2.850 2.660 2.670 46,986 -0.08(-2.87%)
May 08, 2020 2.650 2.860 2.650 2.749 39,000 +0.03(+1.07%)
May 07, 2020 2.750 2.868 2.610 2.720 65,323 -0.09(-3.20%)
May 06, 2020 2.800 2.860 2.610 2.810 47,308 +0.01(+0.35%)
May 05, 2020 2.605 2.870 2.527 2.800 47,502 +0.21(+8.11%)
May 04, 2020 2.600 2.676 2.520 2.590 46,308 -0.11(-4.07%)
May 01, 2020 2.600 2.850 2.560 2.700 51,600 +0.01(+0.44%)
Apr 30, 2020 2.633 2.845 2.540 2.688 38,159 +0.04(+1.45%)
Apr 29, 2020 2.911 2.938 2.640 2.650 42,334 -0.24(-8.30%)
Apr 28, 2020 2.385 2.940 2.385 2.890 68,255 +0.19(+7.04%)
Apr 27, 2020 2.640 2.880 2.550 2.700 36,980 -0.02(-0.74%)
Apr 24, 2020 2.869 2.980 2.630 2.720 25,000 -0.09(-3.20%)
Apr 23, 2020 2.813 2.877 2.565 2.810 42,884 -0.09(-3.10%)
Apr 22, 2020 2.750 3.000 2.750 2.900 28,432 +0.18(+6.62%)
Apr 21, 2020 2.730 2.730 2.655 2.720 14,385 +0.05(+1.87%)
Apr 20, 2020 2.570 2.760 2.450 2.670 46,065 -0.08(-2.91%)
Apr 17, 2020 2.940 2.940 2.700 2.750 13,100 -0.13(-4.51%)
Apr 16, 2020 2.690 3.115 2.476 2.880 42,770 +0.34(+13.39%)
Apr 15, 2020 2.780 2.780 2.478 2.540 24,806 -0.13(-4.87%)
Apr 14, 2020 2.781 2.901 2.470 2.670 21,222 -0.04(-1.35%)
Apr 13, 2020 2.368 2.900 2.330 2.707 35,336 +0.26(+10.70%)
Apr 09, 2020 2.508 2.600 2.326 2.445 25,400 -0.06(-2.59%)
Apr 08, 2020 2.350 2.520 2.250 2.510 37,052 +0.12(+5.11%)
Apr 07, 2020 2.323 2.505 2.245 2.388 27,559 +0.08(+3.26%)
Apr 06, 2020 2.570 2.590 2.300 2.313 37,069 -0.13(-5.22%)
Apr 03, 2020 2.381 2.455 2.222 2.440 33,700 +0.09(+3.83%)
Apr 02, 2020 2.350 2.530 2.280 2.350 24,775 -0.02(-0.84%)
Apr 01, 2020 2.250 2.400 2.219 2.370 26,133 -0.11(-4.44%)
Mar 31, 2020 2.480 2.500 2.130 2.480 44,015 +0.14(+5.98%)
Mar 30, 2020 2.500 2.500 2.196 2.340 35,989 -0.06(-2.70%)
Mar 27, 2020 2.560 2.560 2.200 2.405 21,000 -0.15(-5.69%)
Mar 26, 2020 2.430 2.560 2.300 2.550 13,402 +0.20(+8.51%)
Mar 25, 2020 2.340 2.600 2.290 2.350 20,061 +0.08(+3.52%)
Mar 24, 2020 2.120 2.430 2.120 2.270 11,568 +0.20(+9.66%)
Mar 23, 2020 1.830 2.140 1.830 2.070 31,668 -0.07(-3.27%)
Mar 20, 2020 2.000 2.200 2.000 2.140 6,300 +0.03(+1.42%)
Mar 19, 2020 1.846 2.210 1.846 2.110 21,012 +0.05(+2.43%)
Mar 18, 2020 1.840 2.280 1.840 2.060 33,529 -0.15(-6.58%)
Mar 17, 2020 2.000 2.280 1.898 2.205 8,286 -0.01(-0.42%)
Mar 16, 2020 2.380 2.380 1.830 2.214 4,560 -0.17(-7.31%)
Mar 13, 2020 2.591 2.700 2.363 2.389 2,000 +0.06(+2.50%)
Mar 12, 2020 2.620 2.700 2.300 2.331 3,937 -0.39(-14.34%)
Mar 11, 2020 2.600 2.760 2.570 2.721 4,177 +0.04(+1.32%)
Mar 10, 2020 2.653 2.770 2.590 2.686 7,993 +0.03(+1.11%)
Mar 09, 2020 2.888 2.892 2.656 2.656 4,868 -0.05(-1.88%)
Mar 06, 2020 2.710 2.840 2.670 2.707 4,900 +0.02(+0.64%)
Mar 05, 2020 2.880 2.880 2.670 2.690 3,567 -0.19(-6.60%)
Mar 04, 2020 2.891 2.891 2.880 2.880 294 +0.22(+8.27%)
Mar 03, 2020 2.970 3.000 2.650 2.660 4,525 +0.06(+2.31%)
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.