Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.206 3.265 3.176 3.255 757,229 +0.04(+1.22%)
Jun 29, 2020 3.196 3.226 3.157 3.216 674,281 +0.00(+0.00%)
Jun 26, 2020 3.275 3.275 3.206 3.216 1,168,775 +0.01(+0.31%)
Jun 25, 2020 3.137 3.216 3.117 3.206 1,067,633 +0.07(+2.19%)
Jun 24, 2020 3.186 3.186 3.108 3.137 1,272,161 -0.05(-1.54%)
Jun 23, 2020 3.265 3.270 3.176 3.186 2,165,364 -0.01(-0.31%)
Jun 22, 2020 3.206 3.235 3.186 3.196 1,232,107 -0.05(-1.52%)
Jun 19, 2020 3.304 3.344 3.226 3.245 4,106,678 -0.04(-1.20%)
Jun 18, 2020 3.294 3.299 3.255 3.285 938,279 -0.03(-0.89%)
Jun 17, 2020 3.314 3.383 3.265 3.314 1,915,655 +0.02(+0.60%)
Jun 16, 2020 3.245 3.304 3.181 3.294 2,539,937 -0.01(-0.30%)
Jun 15, 2020 3.098 3.324 3.088 3.304 2,015,645 +0.21(+6.67%)
Jun 12, 2020 3.058 3.127 3.029 3.098 745,457 +0.03(+0.96%)
Jun 11, 2020 3.176 3.176 3.068 3.068 1,498,613 -0.16(-4.88%)
Jun 10, 2020 3.304 3.304 3.206 3.226 758,031 -0.04(-1.20%)
Jun 09, 2020 3.324 3.334 3.216 3.265 943,787 -0.15(-4.32%)
Jun 08, 2020 3.353 3.422 3.314 3.412 1,275,393 +0.14(+4.20%)
Jun 05, 2020 3.314 3.332 3.265 3.275 1,289,679 +0.02(+0.60%)
Jun 04, 2020 3.324 3.344 3.245 3.255 1,040,413 -0.05(-1.49%)
Jun 03, 2020 3.285 3.314 3.255 3.304 727,953 -0.03(-0.88%)
Jun 02, 2020 3.314 3.334 3.296 3.334 629,860 +0.05(+1.50%)
Jun 01, 2020 3.294 3.314 3.265 3.285 862,360 +0.03(+0.91%)
May 29, 2020 3.147 3.304 3.129 3.255 2,430,695 +0.25(+8.17%)
May 28, 2020 3.068 3.078 2.980 3.009 1,292,772 -0.06(-1.92%)
May 27, 2020 3.049 3.068 2.965 3.068 1,836,312 +0.16(+5.41%)
May 26, 2020 2.940 2.999 2.911 2.911 1,653,315 +0.00(+0.00%)
May 22, 2020 2.931 2.940 2.872 2.911 915,069 -0.04(-1.33%)
May 21, 2020 2.911 2.970 2.911 2.950 585,545 +0.07(+2.39%)
May 20, 2020 2.891 2.926 2.862 2.881 1,156,029 +0.04(+1.38%)
May 19, 2020 2.891 2.911 2.773 2.842 1,713,238 -0.04(-1.37%)
May 18, 2020 2.901 2.911 2.852 2.881 769,379 +0.02(+0.69%)
May 15, 2020 2.852 2.881 2.822 2.862 682,819 -0.01(-0.34%)
May 14, 2020 2.842 2.877 2.744 2.872 1,749,412 +0.05(+1.74%)
May 13, 2020 3.009 3.009 2.803 2.822 908,664 -0.16(-5.28%)
May 12, 2020 3.029 3.049 2.980 2.980 1,590,577 +0.01(+0.33%)
May 11, 2020 3.039 3.039 2.960 2.970 1,022,899 -0.07(-2.27%)
May 08, 2020 3.009 3.049 2.999 3.039 648,246 +0.08(+2.66%)
May 07, 2020 2.970 3.029 2.960 2.960 1,281,627 -0.04(-1.31%)
May 06, 2020 3.078 3.103 2.980 2.999 1,299,170 -0.07(-2.24%)
May 05, 2020 3.137 3.181 3.039 3.068 551,840 -0.09(-2.80%)
May 04, 2020 3.147 3.186 3.117 3.157 1,040,014 +0.02(+0.63%)
May 01, 2020 3.176 3.176 3.058 3.137 1,219,008 -0.10(-3.04%)
Apr 30, 2020 3.245 3.344 3.196 3.235 2,217,111 +0.13(+4.11%)
Apr 29, 2020 2.881 3.157 2.881 3.108 2,487,320 +0.17(+5.69%)
Apr 28, 2020 2.970 2.990 2.926 2.940 1,375,445 +0.00(+0.00%)
Apr 27, 2020 2.950 2.980 2.940 2.940 1,129,389 +0.05(+1.70%)
Apr 24, 2020 2.901 2.940 2.862 2.891 560,491 -0.06(-2.00%)
Apr 23, 2020 2.931 2.990 2.931 2.950 779,438 +0.06(+2.04%)
Apr 22, 2020 2.901 2.931 2.872 2.891 2,181,640 +0.05(+1.73%)
Apr 21, 2020 2.921 2.921 2.803 2.842 1,161,363 -0.07(-2.36%)
Apr 20, 2020 2.901 2.970 2.901 2.911 1,208,415 -0.07(-2.31%)
Apr 17, 2020 3.049 3.049 2.911 2.980 1,445,157 -0.03(-0.98%)
Apr 16, 2020 2.990 3.088 2.970 3.009 1,825,981 -0.01(-0.33%)
Apr 15, 2020 2.970 3.058 2.773 3.019 2,032,897 -0.03(-0.97%)
Apr 14, 2020 3.009 3.117 3.009 3.049 1,492,349 +0.06(+1.97%)
Apr 13, 2020 2.990 3.029 2.960 2.990 753,973 -0.06(-1.94%)
Apr 09, 2020 3.108 3.137 3.019 3.049 1,061,802 -0.03(-0.96%)
Apr 08, 2020 3.039 3.117 3.039 3.078 946,093 +0.04(+1.29%)
Apr 07, 2020 2.999 3.147 2.999 3.039 1,662,470 +0.03(+0.98%)
Apr 06, 2020 2.911 3.009 2.901 3.009 1,570,191 +0.14(+4.79%)
Apr 03, 2020 2.832 2.881 2.793 2.872 782,268 -0.10(-3.31%)
Apr 02, 2020 2.950 3.029 2.926 2.970 986,305 +0.00(+0.00%)
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.