Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.590 2.660 2.579 2.610 170,700 +0.03(+1.16%)
May 28, 2020 2.580 2.655 2.550 2.580 178,720 +0.00(+0.00%)
May 27, 2020 2.680 2.680 2.550 2.580 244,886 -0.04(-1.53%)
May 26, 2020 2.750 2.750 2.600 2.620 425,807 +0.04(+1.75%)
May 22, 2020 2.400 2.640 2.400 2.575 418,400 +0.19(+7.74%)
May 21, 2020 2.250 2.430 2.240 2.390 1,719,326 +0.14(+6.22%)
May 20, 2020 2.240 2.300 2.200 2.250 120,560 +0.01(+0.45%)
May 19, 2020 2.230 2.300 2.200 2.240 138,755 +0.00(+0.00%)
May 18, 2020 2.310 2.320 2.230 2.240 186,474 -0.05(-2.18%)
May 15, 2020 2.250 2.320 2.220 2.290 101,800 +0.02(+0.88%)
May 14, 2020 2.220 2.360 2.200 2.270 143,431 +0.00(+0.00%)
May 13, 2020 2.450 2.450 2.260 2.270 216,156 -0.21(-8.47%)
May 12, 2020 2.290 2.500 2.270 2.480 294,432 +0.18(+7.83%)
May 11, 2020 2.220 2.430 2.220 2.300 431,106 +0.05(+2.22%)
May 08, 2020 2.110 2.290 2.100 2.250 443,600 +0.16(+7.66%)
May 07, 2020 2.150 2.150 1.990 2.090 345,408 +0.06(+2.96%)
May 06, 2020 2.060 2.060 2.010 2.030 96,819 -0.02(-0.98%)
May 05, 2020 2.030 2.100 2.020 2.050 135,948 +0.05(+2.50%)
May 04, 2020 1.970 2.030 1.940 2.000 105,675 +0.02(+1.01%)
May 01, 2020 2.000 2.055 1.960 1.980 93,000 -0.02(-1.00%)
Apr 30, 2020 2.030 2.045 1.990 2.000 81,667 -0.03(-1.48%)
Apr 29, 2020 1.970 2.050 1.955 2.030 269,040 +0.08(+4.10%)
Apr 28, 2020 1.960 1.970 1.940 1.950 73,597 -0.01(-0.26%)
Apr 27, 2020 1.970 1.980 1.892 1.955 207,252 -0.00(-0.26%)
Apr 24, 2020 1.980 1.980 1.940 1.960 128,600 +0.01(+0.51%)
Apr 23, 2020 1.900 1.990 1.855 1.950 211,433 +0.06(+3.17%)
Apr 22, 2020 1.890 1.910 1.860 1.890 99,021 +0.02(+1.07%)
Apr 21, 2020 1.940 1.940 1.850 1.870 70,641 -0.08(-4.10%)
Apr 20, 2020 1.870 1.995 1.870 1.950 139,069 +0.05(+2.63%)
Apr 17, 2020 1.880 1.950 1.840 1.900 163,900 +0.04(+2.15%)
Apr 16, 2020 1.870 1.974 1.726 1.860 431,199 +0.01(+0.52%)
Apr 15, 2020 1.831 1.879 1.755 1.850 141,644 +0.01(+0.52%)
Apr 14, 2020 1.898 1.908 1.803 1.841 126,478 -0.04(-2.03%)
Apr 13, 2020 1.879 1.879 1.822 1.879 99,181 +0.03(+1.55%)
Apr 09, 2020 1.774 1.908 1.774 1.850 149,395 +0.09(+4.86%)
Apr 08, 2020 1.707 1.812 1.688 1.765 164,227 +0.07(+3.93%)
Apr 07, 2020 1.688 1.707 1.669 1.698 92,935 +0.02(+1.14%)
Apr 06, 2020 1.660 1.698 1.641 1.679 123,779 +0.05(+2.92%)
Apr 03, 2020 1.574 1.688 1.574 1.631 71,709 +0.02(+1.18%)
Apr 02, 2020 1.631 1.688 1.588 1.612 275,978 -0.05(-2.87%)
Apr 01, 2020 1.650 1.688 1.612 1.660 85,136 +0.00(+0.00%)
Mar 31, 2020 1.660 1.707 1.593 1.660 81,413 +0.01(+0.58%)
Mar 30, 2020 1.631 1.707 1.622 1.650 94,355 +0.00(+0.00%)
Mar 27, 2020 1.574 1.655 1.574 1.650 149,500 +0.07(+4.22%)
Mar 26, 2020 1.564 1.602 1.517 1.583 200,610 +0.06(+3.75%)
Mar 25, 2020 1.536 1.641 1.402 1.526 128,378 +0.02(+1.27%)
Mar 24, 2020 1.402 1.526 1.383 1.507 420,721 +0.12(+8.97%)
Mar 23, 2020 1.469 1.478 1.374 1.383 513,794 -0.10(-6.45%)
Mar 20, 2020 1.526 1.555 1.478 1.478 113,225 -0.05(-3.12%)
Mar 19, 2020 1.469 1.555 1.440 1.526 80,009 +0.05(+3.21%)
Mar 18, 2020 1.564 1.569 1.431 1.479 135,870 -0.10(-6.05%)
Mar 17, 2020 1.545 1.612 1.421 1.574 265,803 -0.02(-1.20%)
Mar 16, 2020 1.679 1.740 1.593 1.593 283,468 -0.10(-6.18%)
Mar 13, 2020 1.641 1.755 1.593 1.698 145,516 +0.08(+4.71%)
Mar 12, 2020 1.707 1.717 1.622 1.622 191,841 -0.12(-7.10%)
Mar 11, 2020 1.822 1.822 1.707 1.746 173,583 +0.01(+0.55%)
Mar 10, 2020 1.669 1.784 1.669 1.736 329,590 +0.07(+4.00%)
Mar 09, 2020 1.850 1.850 1.660 1.669 331,321 -0.24(-12.50%)
Mar 06, 2020 1.908 1.936 1.908 1.908 84,604 -0.06(-2.91%)
Mar 05, 2020 1.994 1.994 1.922 1.965 30,234 -0.03(-1.44%)
Mar 04, 2020 2.051 2.051 1.936 1.994 71,939 -0.06(-2.79%)
Mar 03, 2020 2.089 2.089 1.984 2.051 88,986 -0.04(-1.83%)
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.