Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.480 3.490 3.310 3.430 1,318,100 -0.07(-2.00%)
Oct 29, 2020 3.340 3.520 3.290 3.500 1,429,395 +0.12(+3.55%)
Oct 28, 2020 3.290 3.450 3.290 3.380 1,935,402 -0.03(-0.88%)
Oct 27, 2020 3.380 3.450 3.260 3.410 2,483,015 +0.01(+0.29%)
Oct 26, 2020 3.330 3.610 3.300 3.400 4,060,371 +0.00(+0.00%)
Oct 23, 2020 3.650 3.650 3.370 3.400 2,844,900 -0.29(-7.86%)
Oct 22, 2020 3.460 3.650 3.410 3.690 3,525,509 +0.21(+6.03%)
Oct 21, 2020 3.810 3.840 3.410 3.480 3,265,512 -0.31(-8.18%)
Oct 20, 2020 3.830 3.870 3.680 3.790 2,099,453 +0.01(+0.26%)
Oct 19, 2020 4.160 4.170 3.770 3.780 3,110,599 -0.29(-7.13%)
Oct 16, 2020 4.000 4.215 3.980 4.070 1,964,500 +0.10(+2.52%)
Oct 15, 2020 4.000 4.070 3.930 3.970 2,127,788 -0.13(-3.17%)
Oct 14, 2020 4.320 4.360 4.090 4.100 1,655,244 -0.19(-4.43%)
Oct 13, 2020 4.230 4.340 4.080 4.290 1,951,263 +0.10(+2.39%)
Oct 12, 2020 4.400 4.530 4.160 4.190 2,568,281 -0.32(-7.10%)
Oct 09, 2020 4.570 4.580 4.380 4.510 2,068,300 +0.05(+1.12%)
Oct 08, 2020 4.420 4.480 4.310 4.460 2,470,338 +0.19(+4.45%)
Oct 07, 2020 4.110 4.330 4.110 4.270 1,778,586 +0.17(+4.15%)
Oct 06, 2020 4.230 4.330 4.060 4.100 3,057,035 -0.09(-2.15%)
Oct 05, 2020 4.030 4.320 4.020 4.190 2,805,901 +0.25(+6.35%)
Oct 02, 2020 4.040 4.160 3.910 3.940 2,731,900 -0.23(-5.52%)
Oct 01, 2020 4.150 4.300 4.020 4.170 2,120,578 +0.09(+2.21%)
Sep 30, 2020 4.170 4.240 4.010 4.080 2,356,021 -0.10(-2.39%)
Sep 29, 2020 4.220 4.330 4.130 4.180 1,982,766 -0.06(-1.42%)
Sep 28, 2020 4.340 4.375 4.190 4.240 2,073,836 -0.06(-1.51%)
Sep 25, 2020 4.220 4.420 4.200 4.305 3,220,500 +0.07(+1.77%)
Sep 24, 2020 4.390 4.390 4.120 4.230 2,652,193 -0.19(-4.30%)
Sep 23, 2020 4.600 4.700 4.410 4.420 2,165,012 -0.19(-4.12%)
Sep 22, 2020 4.820 4.820 4.510 4.610 1,506,997 -0.15(-3.15%)
Sep 21, 2020 4.710 4.850 4.510 4.760 3,438,148 -0.14(-2.86%)
Sep 18, 2020 4.750 5.110 4.640 4.900 13,842,100 +0.32(+6.99%)
Sep 17, 2020 4.210 4.600 4.210 4.580 4,313,250 +0.40(+9.57%)
Sep 16, 2020 4.190 4.300 4.080 4.180 2,950,872 +0.04(+0.97%)
Sep 15, 2020 4.250 4.440 4.100 4.140 3,706,374 -0.10(-2.36%)
Sep 14, 2020 4.040 4.300 3.970 4.240 3,335,399 +0.31(+7.89%)
Sep 11, 2020 4.010 4.030 3.920 3.930 1,437,700 -0.02(-0.51%)
Sep 10, 2020 4.100 4.120 3.920 3.950 1,893,173 -0.11(-2.71%)
Sep 09, 2020 4.070 4.260 3.990 4.060 2,055,052 +0.06(+1.50%)
Sep 08, 2020 3.810 4.110 3.790 4.000 1,501,676 +0.02(+0.50%)
Sep 04, 2020 4.110 4.143 3.670 3.980 3,058,500 -0.15(-3.63%)
Sep 03, 2020 4.250 4.390 4.050 4.130 3,506,545 -0.14(-3.28%)
Sep 02, 2020 4.110 4.320 4.110 4.270 1,949,985 +0.17(+4.15%)
Sep 01, 2020 4.210 4.240 4.020 4.100 2,137,792 -0.11(-2.61%)
Aug 31, 2020 4.210 4.320 4.110 4.210 2,047,916 +0.00(+0.00%)
Aug 28, 2020 4.020 4.210 3.980 4.210 2,069,700 +0.25(+6.31%)
Aug 27, 2020 4.000 4.050 3.930 3.960 1,514,661 +0.01(+0.25%)
Aug 26, 2020 4.010 4.050 3.860 3.950 3,407,797 -0.08(-1.99%)
Aug 25, 2020 3.700 4.050 3.650 4.030 2,066,270 +0.32(+8.63%)
Aug 24, 2020 3.900 3.900 3.690 3.710 1,929,393 -0.13(-3.39%)
Aug 21, 2020 4.030 4.030 3.810 3.840 2,256,600 -0.21(-5.19%)
Aug 20, 2020 3.860 4.050 3.850 4.050 1,872,043 +0.19(+4.92%)
Aug 19, 2020 3.760 3.940 3.760 3.860 1,529,884 +0.10(+2.66%)
Aug 18, 2020 3.830 3.890 3.760 3.760 1,260,877 -0.01(-0.27%)
Aug 17, 2020 3.740 3.800 3.710 3.770 1,664,990 +0.03(+0.80%)
Aug 14, 2020 3.760 3.830 3.730 3.740 1,394,400 -0.04(-1.06%)
Aug 13, 2020 3.670 3.840 3.650 3.780 1,557,200 +0.10(+2.72%)
Aug 12, 2020 3.710 3.770 3.550 3.680 2,392,252 +0.00(+0.00%)
Aug 11, 2020 4.040 4.040 3.630 3.680 4,113,156 -0.25(-6.36%)
Aug 10, 2020 3.900 4.020 3.700 3.930 2,014,940 +0.08(+2.21%)
Aug 07, 2020 3.980 4.020 3.770 3.845 3,609,400 -0.06(-1.66%)
Aug 06, 2020 3.600 3.950 3.550 3.910 3,255,575 +0.31(+8.61%)
Aug 05, 2020 3.440 3.660 3.370 3.600 2,822,567 +0.21(+6.19%)
Aug 04, 2020 3.200 3.490 3.180 3.390 4,556,148 +0.23(+7.28%)
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.