Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.880 3.125 2.870 3.110 251,200 +0.07(+2.30%)
Feb 27, 2020 3.060 3.180 3.020 3.040 204,522 -0.09(-2.88%)
Feb 26, 2020 3.200 3.320 3.080 3.130 180,664 -0.09(-2.80%)
Feb 25, 2020 3.230 3.280 3.200 3.220 275,772 -0.01(-0.31%)
Feb 24, 2020 3.310 3.350 3.170 3.230 328,328 -0.26(-7.45%)
Feb 21, 2020 3.540 3.555 3.430 3.490 122,600 -0.09(-2.51%)
Feb 20, 2020 3.510 3.600 3.426 3.580 212,513 -0.02(-0.56%)
Feb 19, 2020 3.600 3.650 3.510 3.600 99,283 +0.03(+0.84%)
Feb 18, 2020 3.550 3.600 3.470 3.570 165,693 -0.03(-0.83%)
Feb 14, 2020 3.540 3.600 3.460 3.600 216,000 +0.07(+1.98%)
Feb 13, 2020 3.450 3.550 3.400 3.530 195,136 +0.06(+1.73%)
Feb 12, 2020 3.400 3.480 3.400 3.470 85,938 +0.09(+2.66%)
Feb 11, 2020 3.370 3.460 3.340 3.380 190,628 +0.05(+1.50%)
Feb 10, 2020 3.480 3.550 3.270 3.330 232,175 -0.21(-5.93%)
Feb 07, 2020 3.430 3.560 3.400 3.540 155,400 +0.11(+3.21%)
Feb 06, 2020 3.400 3.550 3.400 3.430 109,424 -0.05(-1.44%)
Feb 05, 2020 3.510 3.560 3.430 3.480 81,734 -0.03(-0.85%)
Feb 04, 2020 3.350 3.530 3.320 3.510 142,320 +0.16(+4.78%)
Feb 03, 2020 3.400 3.470 3.340 3.350 114,475 -0.06(-1.76%)
Jan 31, 2020 3.460 3.550 3.410 3.410 98,700 -0.08(-2.29%)
Jan 30, 2020 3.570 3.570 3.320 3.490 183,022 -0.03(-0.85%)
Jan 29, 2020 3.580 3.640 3.455 3.520 183,243 -0.04(-1.12%)
Jan 28, 2020 3.520 3.630 3.490 3.560 114,700 +0.07(+2.01%)
Jan 27, 2020 3.500 3.560 3.357 3.490 177,351 -0.08(-2.24%)
Jan 24, 2020 3.790 3.790 3.550 3.570 257,900 -0.13(-3.51%)
Jan 23, 2020 3.920 3.929 3.611 3.700 325,840 -0.18(-4.64%)
Jan 22, 2020 3.670 3.960 3.640 3.880 230,064 +0.21(+5.72%)
Jan 21, 2020 3.630 3.750 3.600 3.670 170,877 +0.00(+0.00%)
Jan 17, 2020 3.810 3.820 3.520 3.670 271,800 -0.11(-2.91%)
Jan 16, 2020 3.710 3.850 3.650 3.780 199,924 +0.07(+1.89%)
Jan 15, 2020 3.620 3.840 3.620 3.710 226,999 +0.05(+1.37%)
Jan 14, 2020 3.770 4.090 3.640 3.660 706,581 -0.11(-2.92%)
Jan 13, 2020 3.470 3.800 3.410 3.770 820,710 +0.37(+10.88%)
Jan 10, 2020 3.300 3.600 3.260 3.400 509,200 +0.17(+5.26%)
Jan 09, 2020 3.260 3.480 3.220 3.230 404,151 +0.02(+0.62%)
Jan 08, 2020 3.310 3.470 3.210 3.210 437,140 -0.06(-1.83%)
Jan 07, 2020 3.710 3.720 3.260 3.270 759,993 -0.48(-12.80%)
Jan 06, 2020 4.000 4.030 3.750 3.750 370,278 -0.28(-6.95%)
Jan 03, 2020 4.000 4.190 3.920 4.030 242,800 +0.00(+0.00%)
Jan 02, 2020 4.520 4.600 3.870 4.030 1,074,940 -0.62(-13.33%)
Dec 31, 2019 4.200 4.775 4.200 4.650 996,200 +0.49(+11.78%)
Dec 30, 2019 3.870 4.390 3.850 4.160 934,919 +0.33(+8.62%)
Dec 27, 2019 3.490 4.070 3.340 3.830 863,300 +0.29(+8.19%)
Dec 26, 2019 3.580 3.580 3.450 3.540 150,008 -0.01(-0.28%)
Dec 24, 2019 3.610 3.640 3.510 3.550 88,600 -0.03(-0.84%)
Dec 23, 2019 3.390 3.690 3.350 3.580 384,102 +0.22(+6.55%)
Dec 20, 2019 3.470 3.550 3.350 3.360 209,500 -0.13(-3.72%)
Dec 19, 2019 3.640 3.650 3.330 3.490 419,911 -0.18(-4.90%)
Dec 18, 2019 3.250 3.760 3.250 3.670 1,081,620 +0.39(+11.89%)
Dec 17, 2019 3.000 3.390 2.950 3.280 369,693 +0.27(+8.97%)
Dec 16, 2019 3.110 3.110 2.930 3.010 274,860 -0.10(-3.22%)
Dec 13, 2019 3.160 3.167 2.990 3.110 253,300 -0.03(-0.96%)
Dec 12, 2019 3.000 3.290 3.000 3.140 693,636 +0.15(+5.02%)
Dec 11, 2019 2.720 3.240 2.680 2.990 799,271 +0.24(+8.73%)
Dec 10, 2019 2.850 2.909 2.720 2.750 142,555 -0.08(-2.83%)
Dec 09, 2019 2.750 2.950 2.714 2.830 262,463 +0.13(+4.81%)
Dec 06, 2019 2.680 2.900 2.650 2.700 415,600 +0.12(+4.65%)
Dec 05, 2019 2.460 2.640 2.460 2.580 120,464 +0.09(+3.61%)
Dec 04, 2019 2.480 2.580 2.460 2.490 51,866 -0.02(-0.80%)
Dec 03, 2019 2.620 2.620 2.510 2.510 81,919 -0.05(-1.95%)
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.