Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.090 4.090 3.870 4.020 111,700 -0.08(-1.95%)
Jul 30, 2020 4.160 4.170 4.040 4.100 74,126 -0.11(-2.61%)
Jul 29, 2020 4.130 4.250 4.040 4.210 80,541 +0.11(+2.68%)
Jul 28, 2020 4.010 4.240 4.010 4.100 86,336 +0.08(+1.99%)
Jul 27, 2020 3.930 4.090 3.800 4.020 104,037 +0.09(+2.29%)
Jul 24, 2020 3.920 4.010 3.840 3.930 40,600 -0.01(-0.25%)
Jul 23, 2020 4.020 4.030 3.890 3.940 48,421 -0.08(-1.99%)
Jul 22, 2020 3.900 4.070 3.900 4.020 45,847 +0.08(+2.03%)
Jul 21, 2020 3.910 4.040 3.910 3.940 63,496 +0.06(+1.55%)
Jul 20, 2020 4.230 4.260 3.870 3.880 90,342 -0.34(-8.06%)
Jul 17, 2020 4.170 4.260 4.000 4.220 109,800 +0.17(+4.20%)
Jul 16, 2020 4.100 4.200 3.960 4.050 112,153 -0.10(-2.41%)
Jul 15, 2020 3.820 4.180 3.820 4.150 233,607 +0.51(+14.01%)
Jul 14, 2020 4.100 4.130 3.590 3.640 557,836 -0.42(-10.34%)
Jul 13, 2020 4.270 4.327 4.060 4.060 110,623 -0.13(-3.10%)
Jul 10, 2020 4.100 4.230 4.020 4.190 235,600 +0.04(+0.96%)
Jul 09, 2020 4.340 4.470 4.060 4.150 203,099 -0.23(-5.25%)
Jul 08, 2020 4.300 4.517 4.130 4.380 186,669 -0.02(-0.45%)
Jul 07, 2020 4.550 4.650 4.320 4.400 253,399 -0.21(-4.56%)
Jul 06, 2020 4.750 4.806 4.510 4.610 111,662 +0.03(+0.66%)
Jul 02, 2020 4.900 4.970 4.510 4.580 230,000 -0.16(-3.38%)
Jul 01, 2020 4.930 5.077 4.700 4.740 158,144 -0.18(-3.66%)
Jun 30, 2020 4.890 5.050 4.780 4.920 226,102 -0.12(-2.38%)
Jun 29, 2020 4.640 5.070 4.590 5.040 260,188 +0.34(+7.23%)
Jun 26, 2020 4.850 4.949 4.475 4.700 1,373,300 -0.13(-2.69%)
Jun 25, 2020 4.750 4.935 4.430 4.830 330,953 +0.08(+1.68%)
Jun 24, 2020 5.100 5.220 4.700 4.750 368,528 -0.45(-8.65%)
Jun 23, 2020 5.310 5.390 5.050 5.200 244,367 -0.11(-2.07%)
Jun 22, 2020 5.440 5.508 5.250 5.310 209,225 -0.11(-2.03%)
Jun 19, 2020 5.200 5.680 5.183 5.420 428,300 +0.24(+4.63%)
Jun 18, 2020 5.500 5.565 5.150 5.180 159,827 -0.20(-3.72%)
Jun 17, 2020 5.370 5.650 5.270 5.380 386,269 +0.45(+9.13%)
Jun 16, 2020 5.300 5.300 4.780 4.930 208,084 -0.10(-1.99%)
Jun 15, 2020 4.640 5.250 4.300 5.030 277,768 +0.19(+3.93%)
Jun 12, 2020 4.870 4.965 4.590 4.840 244,200 +0.33(+7.32%)
Jun 11, 2020 4.550 4.990 4.480 4.510 295,854 -0.53(-10.52%)
Jun 10, 2020 5.750 5.750 4.950 5.040 239,382 -0.81(-13.85%)
Jun 09, 2020 6.210 6.290 5.610 5.850 219,101 -0.67(-10.28%)
Jun 08, 2020 6.450 6.840 6.270 6.520 314,274 +0.36(+5.84%)
Jun 05, 2020 5.850 6.640 5.763 6.160 463,700 +0.68(+12.41%)
Jun 04, 2020 5.570 5.850 5.250 5.480 397,622 -0.08(-1.44%)
Jun 03, 2020 4.470 5.680 4.350 5.560 495,115 +1.20(+27.52%)
Jun 02, 2020 4.210 4.400 4.097 4.360 125,368 +0.23(+5.57%)
Jun 01, 2020 4.240 4.320 4.110 4.130 133,625 -0.11(-2.59%)
May 29, 2020 4.400 4.427 4.100 4.240 161,100 -0.21(-4.72%)
May 28, 2020 4.630 4.697 4.390 4.450 154,536 -0.12(-2.63%)
May 27, 2020 4.660 4.660 4.317 4.570 234,191 +0.20(+4.58%)
May 26, 2020 4.310 4.530 4.264 4.370 148,020 +0.30(+7.37%)
May 22, 2020 4.350 4.350 3.910 4.070 204,100 -0.20(-4.68%)
May 21, 2020 4.200 4.350 4.180 4.270 101,583 +0.02(+0.47%)
May 20, 2020 3.930 4.280 3.820 4.250 177,563 +0.45(+11.84%)
May 19, 2020 4.070 4.157 3.760 3.800 273,915 -0.10(-2.56%)
May 18, 2020 3.910 4.080 3.870 3.900 188,630 +0.17(+4.56%)
May 15, 2020 3.870 3.970 3.680 3.730 123,700 -0.10(-2.61%)
May 14, 2020 3.840 4.080 3.600 3.830 183,654 -0.08(-2.05%)
May 13, 2020 4.160 4.245 3.790 3.910 199,669 -0.27(-6.46%)
May 12, 2020 4.410 4.550 3.986 4.180 177,115 -0.28(-6.28%)
May 11, 2020 4.370 4.540 4.090 4.460 140,169 -0.07(-1.55%)
May 08, 2020 4.220 4.580 4.220 4.530 148,500 +0.33(+7.86%)
May 07, 2020 4.000 4.310 3.930 4.200 212,817 +0.25(+6.33%)
May 06, 2020 4.250 4.417 3.890 3.950 291,503 -0.29(-6.84%)
May 05, 2020 4.450 4.810 4.000 4.240 259,617 -0.21(-4.72%)
May 04, 2020 4.810 5.016 4.360 4.450 353,185 -0.51(-10.28%)
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.