Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.200 3.320 3.200 3.210 344,781 +0.01(+0.31%)
Oct 29, 2020 3.140 3.335 3.100 3.200 396,008 -0.03(-0.93%)
Oct 28, 2020 3.310 3.400 3.160 3.230 579,280 -0.22(-6.38%)
Oct 27, 2020 3.450 3.520 3.410 3.450 176,030 -0.05(-1.43%)
Oct 26, 2020 3.530 3.550 3.450 3.500 202,229 -0.05(-1.41%)
Oct 23, 2020 3.590 3.590 3.490 3.550 62,827 +0.01(+0.28%)
Oct 22, 2020 3.590 3.590 3.510 3.540 149,876 -0.03(-0.84%)
Oct 21, 2020 3.540 3.630 3.510 3.570 164,985 +0.06(+1.71%)
Oct 20, 2020 3.490 3.520 3.425 3.510 143,711 +0.05(+1.45%)
Oct 19, 2020 3.410 3.530 3.410 3.460 174,115 +0.00(+0.00%)
Oct 16, 2020 3.520 3.600 3.460 3.460 134,451 -0.06(-1.70%)
Oct 15, 2020 3.550 3.600 3.490 3.520 145,558 -0.04(-1.12%)
Oct 14, 2020 3.560 3.615 3.530 3.560 215,736 +0.05(+1.42%)
Oct 13, 2020 3.450 3.530 3.370 3.510 171,639 +0.06(+1.74%)
Oct 09, 2020 3.450 3.450 3.450 0 +0.13(+3.92%)
Oct 08, 2020 3.350 3.350 3.270 3.320 76,151 +0.04(+1.22%)
Oct 07, 2020 3.290 3.330 3.240 3.280 266,870 +0.04(+1.23%)
Oct 06, 2020 3.370 3.380 3.200 3.240 351,752 -0.09(-2.70%)
Oct 05, 2020 3.360 3.430 3.270 3.330 160,258 +0.03(+0.91%)
Oct 02, 2020 3.300 3.410 3.300 3.300 103,952 -0.05(-1.49%)
Oct 01, 2020 3.490 3.490 3.320 3.350 155,666 -0.04(-1.18%)
Sep 30, 2020 3.440 3.480 3.310 3.390 174,920 -0.07(-2.02%)
Sep 29, 2020 3.540 3.570 3.450 3.460 165,051 +0.03(+0.87%)
Sep 28, 2020 3.420 3.510 3.300 3.430 236,140 +0.01(+0.29%)
Sep 25, 2020 3.540 3.540 3.350 3.420 117,790 -0.01(-0.29%)
Sep 24, 2020 3.310 3.570 3.310 3.430 310,934 +0.14(+4.26%)
Sep 23, 2020 3.650 3.660 3.240 3.290 379,928 -0.38(-10.35%)
Sep 22, 2020 3.810 3.810 3.670 3.670 168,656 -0.17(-4.43%)
Sep 21, 2020 3.730 3.840 3.630 3.840 398,182 -0.03(-0.78%)
Sep 18, 2020 3.820 3.900 3.630 3.870 1,244,483 +0.15(+4.03%)
Sep 17, 2020 3.650 3.825 3.580 3.720 339,881 +0.02(+0.54%)
Sep 16, 2020 3.410 3.710 3.410 3.700 287,518 +0.25(+7.25%)
Sep 15, 2020 3.500 3.510 3.400 3.450 299,941 +0.07(+2.07%)
Sep 14, 2020 3.260 3.380 3.260 3.380 249,071 +0.02(+0.60%)
Sep 11, 2020 3.380 3.420 3.320 3.360 376,319 -0.08(-2.33%)
Sep 10, 2020 3.410 3.490 3.410 3.440 238,855 -0.01(-0.29%)
Sep 09, 2020 3.300 3.550 3.300 3.450 360,848 +0.13(+3.92%)
Sep 08, 2020 3.300 3.350 3.250 3.320 265,060 -0.01(-0.30%)
Sep 04, 2020 3.330 3.330 3.330 0 +0.04(+1.22%)
Sep 03, 2020 3.220 3.335 3.190 3.290 307,686 +0.04(+1.23%)
Sep 02, 2020 3.310 3.310 3.240 3.250 198,931 -0.06(-1.81%)
Sep 01, 2020 3.350 3.400 3.310 3.310 201,350 +0.00(+0.00%)
Aug 31, 2020 3.350 3.350 3.280 3.310 208,101 -0.03(-0.90%)
Aug 28, 2020 3.350 3.470 3.290 3.340 341,551 -0.06(-1.76%)
Aug 27, 2020 3.450 3.480 3.320 3.400 250,561 -0.08(-2.30%)
Aug 26, 2020 3.200 3.480 3.200 3.480 222,385 +0.22(+6.75%)
Aug 25, 2020 3.330 3.390 3.210 3.260 212,003 -0.07(-2.10%)
Aug 24, 2020 3.450 3.450 3.250 3.330 422,448 -0.14(-4.03%)
Aug 21, 2020 3.500 3.510 3.420 3.470 353,885 -0.05(-1.42%)
Aug 20, 2020 3.500 3.560 3.490 3.520 249,883 -0.04(-1.12%)
Aug 19, 2020 3.460 3.600 3.430 3.560 350,799 +0.00(+0.00%)
Aug 18, 2020 3.550 3.580 3.500 3.560 215,053 -0.01(-0.28%)
Aug 17, 2020 3.500 3.645 3.500 3.570 402,881 +0.07(+2.00%)
Aug 14, 2020 3.580 3.670 3.450 3.500 309,934 +0.00(+0.00%)
Aug 13, 2020 3.550 3.560 3.430 3.500 329,056 +0.01(+0.29%)
Aug 12, 2020 3.340 3.630 3.340 3.490 475,731 +0.15(+4.49%)
Aug 11, 2020 3.550 3.560 3.320 3.340 595,899 -0.24(-6.70%)
Aug 10, 2020 3.500 3.590 3.460 3.580 770,221 +0.13(+3.77%)
Aug 07, 2020 3.550 3.570 3.405 3.450 554,752 -0.08(-2.27%)
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.