Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.270 2.290 2.020 2.160 438,088 -0.20(-8.47%)
Feb 27, 2020 2.550 2.610 2.290 2.360 333,623 -0.22(-8.53%)
Feb 26, 2020 2.400 2.580 2.340 2.580 172,370 +0.12(+4.88%)
Feb 25, 2020 2.790 2.790 2.450 2.460 202,251 -0.28(-10.22%)
Feb 24, 2020 2.810 2.970 2.710 2.740 200,724 +0.01(+0.37%)
Feb 21, 2020 2.860 2.920 2.650 2.730 198,452 -0.11(-3.87%)
Feb 20, 2020 2.900 2.930 2.770 2.840 142,779 -0.06(-2.07%)
Feb 19, 2020 2.900 2.980 2.770 2.900 231,375 -0.02(-0.85%)
Feb 18, 2020 3.160 3.160 2.790 2.925 390,755 -0.22(-6.85%)
Feb 14, 2020 3.140 3.140 3.140 0 -0.02(-0.63%)
Feb 13, 2020 3.090 3.190 3.090 3.160 88,021 +0.06(+1.94%)
Feb 12, 2020 3.070 3.200 3.070 3.100 73,168 -0.07(-2.21%)
Feb 11, 2020 3.210 3.210 3.050 3.170 144,514 -0.04(-1.25%)
Feb 10, 2020 3.280 3.320 3.200 3.210 91,641 -0.08(-2.43%)
Feb 07, 2020 3.380 3.440 3.290 3.290 54,977 -0.10(-2.95%)
Feb 06, 2020 3.300 3.460 3.270 3.390 81,395 +0.07(+2.11%)
Feb 05, 2020 3.260 3.350 3.240 3.320 53,989 +0.01(+0.30%)
Feb 04, 2020 3.310 3.350 3.230 3.310 137,405 +0.00(+0.00%)
Feb 03, 2020 3.450 3.500 3.280 3.310 183,738 -0.17(-4.89%)
Jan 31, 2020 3.560 3.580 3.400 3.480 123,743 -0.07(-1.97%)
Jan 30, 2020 3.330 3.550 3.280 3.550 424,605 +0.21(+6.29%)
Jan 29, 2020 3.250 3.350 3.200 3.340 154,843 +0.00(+0.00%)
Jan 28, 2020 3.300 3.390 3.160 3.340 147,771 -0.01(-0.30%)
Jan 27, 2020 3.420 3.450 3.330 3.350 63,950 -0.07(-2.05%)
Jan 24, 2020 3.380 3.510 3.370 3.420 82,791 +0.00(+0.00%)
Jan 23, 2020 3.590 3.620 3.420 3.420 145,020 -0.19(-5.26%)
Jan 22, 2020 3.580 3.650 3.540 3.610 143,621 -0.02(-0.55%)
Jan 21, 2020 3.500 3.660 3.420 3.630 94,562 +0.21(+6.14%)
Jan 20, 2020 3.490 3.500 3.410 3.420 53,975 -0.10(-2.84%)
Jan 17, 2020 3.640 3.640 3.490 3.520 76,557 -0.05(-1.40%)
Jan 16, 2020 3.640 3.640 3.470 3.570 96,104 -0.07(-1.92%)
Jan 15, 2020 3.300 3.640 3.300 3.640 176,994 +0.39(+12.00%)
Jan 14, 2020 3.300 3.310 3.180 3.250 83,323 -0.01(-0.31%)
Jan 13, 2020 3.420 3.420 3.260 3.260 94,393 -0.15(-4.40%)
Jan 10, 2020 3.340 3.420 3.330 3.410 163,071 +0.04(+1.19%)
Jan 09, 2020 3.370 3.490 3.370 3.370 154,412 +0.00(+0.00%)
Jan 08, 2020 3.590 3.610 3.320 3.370 246,981 -0.22(-6.13%)
Jan 07, 2020 3.570 3.630 3.530 3.590 72,456 -0.03(-0.83%)
Jan 06, 2020 3.870 3.870 3.540 3.620 201,721 -0.13(-3.47%)
Jan 03, 2020 3.950 3.950 3.750 3.750 180,118 -0.15(-3.85%)
Jan 02, 2020 3.890 3.960 3.780 3.900 161,109 +0.09(+2.36%)
Dec 31, 2019 3.810 3.810 3.810 0 +0.13(+3.53%)
Dec 30, 2019 3.750 3.860 3.680 3.680 258,625 -0.06(-1.60%)
Dec 27, 2019 3.850 3.850 3.740 3.740 126,330 -0.04(-1.06%)
Dec 24, 2019 3.780 3.780 3.780 0 -0.02(-0.53%)
Dec 23, 2019 3.850 3.850 3.670 3.800 252,626 -0.15(-3.80%)
Dec 20, 2019 3.680 3.950 3.550 3.950 716,210 +0.33(+9.12%)
Dec 19, 2019 3.610 3.680 3.500 3.620 119,491 +0.06(+1.69%)
Dec 18, 2019 3.580 3.630 3.540 3.560 90,857 +0.00(+0.00%)
Dec 17, 2019 3.580 3.730 3.560 3.560 186,717 -0.08(-2.20%)
Dec 16, 2019 3.540 3.730 3.540 3.640 294,287 +0.10(+2.82%)
Dec 13, 2019 3.690 3.690 3.440 3.540 201,040 -0.16(-4.32%)
Dec 12, 2019 3.790 3.800 3.640 3.700 135,963 -0.10(-2.63%)
Dec 11, 2019 3.880 3.880 3.710 3.800 184,381 -0.03(-0.78%)
Dec 10, 2019 3.740 3.900 3.720 3.830 102,707 +0.10(+2.68%)
Dec 09, 2019 3.600 3.730 3.600 3.730 106,798 +0.15(+4.19%)
Dec 06, 2019 3.550 3.650 3.500 3.580 243,941 -0.07(-1.92%)
Dec 05, 2019 3.640 3.850 3.635 3.650 180,795 -0.04(-1.08%)
Dec 04, 2019 3.900 3.900 3.650 3.690 284,871 -0.20(-5.14%)
Dec 03, 2019 3.740 3.930 3.650 3.890 502,023 +0.29(+8.06%)
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.