Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.570 2.570 2.330 2.400 79,349 -0.10(-4.00%)
Apr 29, 2020 2.200 2.550 2.151 2.500 91,498 +0.29(+13.12%)
Apr 28, 2020 2.100 2.240 2.090 2.210 83,694 +0.11(+5.24%)
Apr 27, 2020 2.000 2.100 1.910 2.100 46,080 +0.12(+6.06%)
Apr 24, 2020 1.900 1.980 1.880 1.980 15,600 +0.09(+5.04%)
Apr 23, 2020 1.950 2.050 1.880 1.885 23,626 -0.03(-1.82%)
Apr 22, 2020 1.990 1.990 1.840 1.920 44,740 -0.02(-1.03%)
Apr 21, 2020 1.900 2.010 1.806 1.940 20,793 -0.01(-0.26%)
Apr 20, 2020 2.080 2.080 1.850 1.945 49,861 -0.14(-6.49%)
Apr 17, 2020 1.800 2.110 1.700 2.080 104,500 +0.39(+23.08%)
Apr 16, 2020 1.940 1.980 1.350 1.690 105,935 -0.18(-9.63%)
Apr 15, 2020 2.020 2.030 1.850 1.870 31,499 -0.11(-5.56%)
Apr 14, 2020 2.070 2.070 1.890 1.980 48,110 +0.05(+2.59%)
Apr 13, 2020 1.970 2.050 1.926 1.930 44,067 -0.04(-2.03%)
Apr 09, 2020 2.140 2.140 1.915 1.970 68,600 -0.10(-4.83%)
Apr 08, 2020 1.990 2.100 1.930 2.070 53,260 +0.17(+8.95%)
Apr 07, 2020 2.150 2.230 1.810 1.900 70,838 -0.14(-6.86%)
Apr 06, 2020 1.650 2.110 1.650 2.040 104,816 +0.51(+33.33%)
Apr 03, 2020 1.700 1.770 1.500 1.530 46,400 -0.19(-11.05%)
Apr 02, 2020 1.750 1.870 1.675 1.720 30,963 -0.02(-0.86%)
Apr 01, 2020 1.870 1.890 1.711 1.735 42,307 -0.25(-12.81%)
Mar 31, 2020 1.870 2.040 1.855 1.990 34,221 +0.10(+5.29%)
Mar 30, 2020 1.880 1.910 1.750 1.890 35,286 +0.04(+2.16%)
Mar 27, 2020 2.240 2.240 1.810 1.850 96,500 -0.36(-16.29%)
Mar 26, 2020 2.000 2.670 2.000 2.210 262,362 +0.24(+12.18%)
Mar 25, 2020 1.370 1.970 1.370 1.970 154,623 +0.63(+47.01%)
Mar 24, 2020 1.300 1.410 1.210 1.340 123,442 +0.16(+13.56%)
Mar 23, 2020 1.300 1.396 1.080 1.180 195,434 -0.12(-9.23%)
Mar 20, 2020 1.480 1.580 1.300 1.300 188,400 -0.09(-6.47%)
Mar 19, 2020 1.850 1.850 1.110 1.390 286,983 -0.63(-31.19%)
Mar 18, 2020 2.690 2.733 2.020 2.020 69,477 -0.67(-24.91%)
Mar 17, 2020 2.720 2.990 2.540 2.690 75,405 +0.04(+1.51%)
Mar 16, 2020 2.600 3.230 2.422 2.650 76,402 -0.22(-7.67%)
Mar 13, 2020 2.860 2.952 2.621 2.870 48,900 +0.15(+5.51%)
Mar 12, 2020 3.180 3.180 2.700 2.720 78,295 -0.66(-19.53%)
Mar 11, 2020 3.170 3.460 3.105 3.380 65,028 +0.12(+3.68%)
Mar 10, 2020 3.270 3.340 3.015 3.260 50,324 +0.11(+3.49%)
Mar 09, 2020 3.250 3.350 3.120 3.150 49,752 -0.35(-10.00%)
Mar 06, 2020 3.550 3.560 3.330 3.500 34,700 -0.04(-1.13%)
Mar 05, 2020 3.750 4.064 3.480 3.540 36,979 -0.26(-6.84%)
Mar 04, 2020 3.620 3.830 3.450 3.800 51,484 +0.35(+10.14%)
Mar 03, 2020 3.280 3.500 3.250 3.450 32,298 +0.17(+5.18%)
Mar 02, 2020 3.280 3.280 3.151 3.280 68,831 +0.00(+0.00%)
Feb 28, 2020 3.390 3.477 3.250 3.280 102,300 -0.31(-8.64%)
Feb 27, 2020 3.890 3.890 3.300 3.590 147,619 -0.34(-8.65%)
Feb 26, 2020 4.260 4.680 3.910 3.930 133,727 -0.25(-5.98%)
Feb 25, 2020 4.750 4.750 3.906 4.180 176,479 -0.72(-14.69%)
Feb 24, 2020 4.970 5.060 4.700 4.900 86,366 -0.26(-5.04%)
Feb 21, 2020 5.970 6.100 4.660 5.160 180,700 -0.70(-11.87%)
Feb 20, 2020 5.100 7.250 5.100 5.855 359,706 +0.77(+15.03%)
Feb 19, 2020 4.990 5.240 4.990 5.090 97,305 +0.19(+3.88%)
Feb 18, 2020 4.750 5.100 4.700 4.900 124,550 +0.20(+4.26%)
Feb 14, 2020 4.750 4.760 4.640 4.700 21,000 +0.03(+0.64%)
Feb 13, 2020 4.770 4.870 4.615 4.670 42,165 -0.05(-1.06%)
Feb 12, 2020 4.765 4.765 4.630 4.720 18,764 +0.00(+0.00%)
Feb 11, 2020 4.900 4.900 4.700 4.720 15,846 -0.08(-1.67%)
Feb 10, 2020 4.530 4.990 4.490 4.800 105,659 +0.27(+5.96%)
Feb 07, 2020 4.570 4.570 4.340 4.530 56,500 +0.02(+0.44%)
Feb 06, 2020 4.360 4.620 4.360 4.510 66,272 +0.17(+3.92%)
Feb 05, 2020 4.400 4.700 4.310 4.340 93,563 -0.05(-1.14%)
Feb 04, 2020 4.510 4.727 4.250 4.390 68,313 -0.20(-4.25%)
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.