Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.140 4.150 3.840 4.030 2,593,714 -0.11(-2.66%)
Aug 28, 2020 4.250 4.280 4.070 4.140 2,190,800 -0.04(-0.96%)
Aug 27, 2020 4.360 4.380 4.060 4.180 3,151,591 -0.20(-4.57%)
Aug 26, 2020 4.560 4.680 4.310 4.380 2,228,133 -0.19(-4.16%)
Aug 25, 2020 4.350 4.630 4.280 4.570 1,924,293 +0.10(+2.24%)
Aug 24, 2020 4.790 4.790 4.330 4.470 3,209,298 -0.33(-6.88%)
Aug 21, 2020 4.830 4.850 4.650 4.800 2,349,100 -0.03(-0.62%)
Aug 20, 2020 5.000 5.000 4.790 4.830 2,436,323 -0.16(-3.21%)
Aug 19, 2020 4.970 5.210 4.930 4.990 3,335,335 +0.03(+0.60%)
Aug 18, 2020 4.690 4.960 4.530 4.960 4,417,065 +0.35(+7.59%)
Aug 17, 2020 4.400 4.800 4.360 4.610 4,006,693 +0.43(+10.29%)
Aug 14, 2020 4.360 4.420 4.140 4.180 2,508,300 -0.21(-4.78%)
Aug 13, 2020 4.020 4.440 4.000 4.390 2,533,386 +0.18(+4.28%)
Aug 12, 2020 4.440 4.480 4.020 4.210 4,880,668 -0.28(-6.24%)
Aug 11, 2020 4.700 4.800 4.380 4.490 3,539,427 -0.27(-5.67%)
Aug 10, 2020 5.150 5.250 4.630 4.760 5,090,183 -0.39(-7.57%)
Aug 07, 2020 4.980 5.366 4.910 5.150 4,570,700 +0.11(+2.18%)
Aug 06, 2020 5.730 5.850 4.450 5.040 14,162,284 -0.55(-9.84%)
Aug 05, 2020 5.540 5.740 5.380 5.590 4,287,743 +0.14(+2.57%)
Aug 04, 2020 5.400 5.590 5.290 5.450 3,343,068 +0.02(+0.37%)
Aug 03, 2020 5.390 5.640 5.060 5.430 4,847,114 +0.09(+1.69%)
Jul 31, 2020 5.190 5.550 5.000 5.340 5,074,700 +0.02(+0.38%)
Jul 30, 2020 5.220 5.370 4.780 5.320 5,019,941 +0.19(+3.70%)
Jul 29, 2020 4.890 5.160 4.880 5.130 4,603,970 +0.33(+6.88%)
Jul 28, 2020 4.810 4.980 4.730 4.800 3,305,794 +0.00(+0.00%)
Jul 27, 2020 4.880 5.000 4.750 4.800 2,894,660 +0.04(+0.84%)
Jul 24, 2020 4.940 4.980 4.700 4.760 4,163,500 -0.18(-3.64%)
Jul 23, 2020 4.920 5.060 4.810 4.940 4,006,746 -0.01(-0.20%)
Jul 22, 2020 4.770 5.430 4.610 4.950 15,686,990 +0.53(+11.99%)
Jul 21, 2020 4.700 4.770 4.340 4.420 5,541,796 -0.21(-4.54%)
Jul 20, 2020 4.300 4.740 4.100 4.630 5,930,557 +0.21(+4.63%)
Jul 17, 2020 4.140 4.600 3.950 4.425 9,653,600 +0.33(+7.93%)
Jul 16, 2020 3.830 4.220 3.710 4.100 6,637,382 +0.19(+4.86%)
Jul 15, 2020 3.950 4.250 3.690 3.910 7,876,815 +0.15(+3.99%)
Jul 14, 2020 3.510 3.790 3.330 3.760 5,836,357 +0.27(+7.74%)
Jul 13, 2020 3.780 3.840 3.460 3.490 6,428,907 -0.01(-0.29%)
Jul 10, 2020 3.360 3.515 3.305 3.500 10,302,900 +0.11(+3.24%)
Jul 09, 2020 3.440 3.490 3.180 3.390 5,016,839 -0.17(-4.78%)
Jul 08, 2020 3.500 3.630 3.330 3.560 4,991,753 -0.03(-0.84%)
Jul 07, 2020 3.450 3.740 3.360 3.590 7,904,302 -0.09(-2.45%)
Jul 06, 2020 3.680 4.000 3.270 3.680 32,710,920 +0.76(+26.03%)
Jul 02, 2020 2.700 2.940 2.560 2.920 7,212,600 +0.29(+11.03%)
Jul 01, 2020 2.540 2.690 2.520 2.630 2,703,278 +0.00(+0.00%)
Jun 30, 2020 2.830 3.080 2.440 2.630 13,050,541 -0.08(-2.95%)
Jun 29, 2020 2.360 2.780 2.290 2.710 10,242,274 +0.40(+17.32%)
Jun 26, 2020 2.350 2.400 2.210 2.310 6,131,000 -0.05(-2.12%)
Jun 25, 2020 2.280 2.400 2.130 2.360 3,607,740 +0.08(+3.51%)
Jun 24, 2020 2.320 2.470 2.270 2.280 4,346,142 -0.09(-3.80%)
Jun 23, 2020 2.300 2.440 2.290 2.370 3,467,141 +0.04(+1.72%)
Jun 22, 2020 2.250 2.350 2.200 2.330 1,915,871 +0.10(+4.25%)
Jun 19, 2020 2.340 2.350 2.230 2.235 2,138,300 -0.08(-3.66%)
Jun 18, 2020 2.180 2.350 2.130 2.320 2,059,033 +0.13(+5.94%)
Jun 17, 2020 2.270 2.310 2.100 2.190 2,786,566 -0.09(-3.95%)
Jun 16, 2020 2.470 2.560 2.250 2.280 5,152,797 -0.10(-4.20%)
Jun 15, 2020 2.300 2.550 2.270 2.380 4,537,451 +0.03(+1.28%)
Jun 12, 2020 2.350 2.440 2.150 2.350 3,659,300 -0.04(-1.67%)
Jun 11, 2020 2.260 2.440 2.030 2.390 7,083,848 +0.34(+16.59%)
Jun 10, 2020 2.260 2.280 2.040 2.050 2,538,791 -0.13(-5.96%)
Jun 09, 2020 2.290 2.420 2.150 2.180 2,396,848 -0.09(-3.96%)
Jun 08, 2020 2.010 2.310 2.010 2.270 3,313,925 +0.21(+10.19%)
Jun 05, 2020 2.080 2.100 1.930 2.060 4,243,800 -0.03(-1.44%)
Jun 04, 2020 2.190 2.200 1.940 2.090 5,025,223 -0.16(-7.11%)
Jun 03, 2020 2.300 2.320 2.210 2.250 2,482,500 -0.04(-1.75%)
Jun 02, 2020 2.350 2.400 2.160 2.290 2,564,928 -0.05(-2.14%)
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.