Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.10(+2.82%) | |
Dec 29, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 196 | +0.00(+0.00%) |
Dec 24, 2020 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 3.550 | 3.550 | 3.550 | 45 | +0.00(+0.00%) | |
Dec 22, 2020 | 3.800 | 3.800 | 3.550 | 3.550 | 580 | -0.24(-6.33%) |
Dec 21, 2020 | 3.790 | 3.790 | 3.790 | 3.790 | 122 | +0.09(+2.43%) |
Dec 18, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.05(+1.37%) |
Dec 17, 2020 | 3.650 | 3.650 | 3.650 | 4 | +0.00(+0.00%) | |
Dec 10, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) | |
Dec 09, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.10(+2.74%) |
Dec 04, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
Dec 02, 2020 | 3.450 | 3.450 | 3.450 | 0 | -0.30(-8.00%) | |
Nov 30, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Nov 27, 2020 | 3.700 | 3.750 | 3.700 | 3.750 | 500 | +0.00(+0.00%) |
Nov 24, 2020 | 3.750 | 3.750 | 3.750 | 0 | +0.14(+3.88%) | |
Nov 23, 2020 | 3.500 | 3.610 | 3.500 | 3.610 | 2,600 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 300 | -0.09(-2.43%) |
Nov 19, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 170 | -0.04(-1.07%) |
Nov 17, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) | |
Nov 16, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 500 | +0.05(+1.36%) |
Nov 13, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.07(+1.93%) |
Nov 11, 2020 | 3.620 | 3.620 | 3.620 | 0 | +0.17(+4.93%) | |
Nov 10, 2020 | 3.740 | 3.740 | 3.450 | 3.450 | 1,100 | -0.09(-2.54%) |
Nov 09, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 500 | +0.42(+13.46%) |
Nov 06, 2020 | 3.120 | 3.120 | 3.120 | 3.120 | 800 | +0.07(+2.30%) |
Oct 28, 2020 | 3.050 | 3.050 | 3.050 | 0 | +0.01(+0.33%) | |
Oct 26, 2020 | 3.040 | 3.040 | 3.040 | 0 | +0.04(+1.33%) | |
Oct 21, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
Oct 16, 2020 | 3.010 | 3.010 | 3.010 | 0 | -0.19(-5.94%) | |
Oct 15, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.11(-3.32%) |
Oct 06, 2020 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
Oct 01, 2020 | 3.310 | 3.310 | 3.310 | 0 | -0.34(-9.32%) | |
Sep 15, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) | |
Sep 11, 2020 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Sep 09, 2020 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Sep 08, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.00(+0.00%) |
Sep 02, 2020 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
Sep 01, 2020 | 3.820 | 3.900 | 3.820 | 3.900 | 200 | +0.16(+4.28%) |
Aug 31, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 300 | -0.11(-2.86%) |
Aug 28, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 200 | -0.05(-1.28%) |
Aug 27, 2020 | 3.850 | 3.900 | 3.850 | 3.900 | 900 | +0.10(+2.63%) |
Aug 26, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 900 | +0.05(+1.33%) |
Aug 25, 2020 | 3.300 | 3.750 | 3.300 | 3.750 | 400 | +0.54(+16.82%) |
Aug 20, 2020 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 3.210 | 3.210 | 3.210 | 0 | +0.02(+0.63%) | |
Aug 17, 2020 | 3.200 | 3.200 | 3.010 | 3.190 | 925 | +0.19(+6.33%) |
Aug 14, 2020 | 3.210 | 3.210 | 3.000 | 3.000 | 27,067 | -0.25(-7.69%) |
Aug 12, 2020 | 3.250 | 3.250 | 3.250 | 0 | -0.25(-7.14%) | |
Aug 11, 2020 | 3.350 | 3.500 | 3.350 | 3.500 | 200 | +0.10(+2.94%) |
Aug 10, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.08(+2.41%) |
Aug 05, 2020 | 3.320 | 3.320 | 3.320 | 0 | -0.18(-5.14%) | |
Jul 30, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.40(-10.26%) | |
Jul 24, 2020 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Jul 23, 2020 | 4.050 | 4.050 | 4.050 | 50 | +0.00(+0.00%) | |
Jul 20, 2020 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Jul 15, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jul 10, 2020 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Jul 09, 2020 | 4.000 | 4.000 | 4.000 | 80 | +0.00(+0.00%) | |
Jul 07, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jul 06, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 2,800 | +0.00(+0.00%) |
Jul 03, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Jun 30, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jun 29, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 300 | +0.00(+0.00%) |
Jun 26, 2020 | 4.000 | 4.050 | 4.000 | 4.050 | 2,000 | +0.05(+1.25%) |
Jun 25, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 104 | +0.11(+2.83%) |
Jun 24, 2020 | 3.890 | 3.890 | 3.890 | 3.890 | 200 | +0.07(+1.83%) |
Jun 22, 2020 | 3.820 | 3.820 | 3.820 | 0 | +0.14(+3.80%) | |
Jun 19, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 500 | +0.03(+0.82%) |
Jun 16, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.15(+4.29%) | |
Jun 15, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 150 | +0.00(+0.00%) |
Jun 12, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.00(+0.00%) |
Jun 10, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.30(-7.89%) | |
Jun 09, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 | -0.01(-0.26%) |
Jun 08, 2020 | 3.670 | 3.870 | 3.670 | 3.810 | 1,195 | +0.18(+4.96%) |
Jun 05, 2020 | 3.480 | 3.630 | 3.480 | 3.630 | 4,322 | +0.14(+4.01%) |
Jun 04, 2020 | 3.430 | 3.520 | 3.430 | 3.490 | 1,400 | +0.14(+4.18%) |
Jun 03, 2020 | 3.350 | 3.350 | 3.350 | 3.350 | 250 | +0.10(+3.08%) |
Jun 02, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | +0.05(+1.56%) |
May 29, 2020 | 3.200 | 3.200 | 3.200 | 0 | -0.05(-1.54%) | |
May 26, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.08(+2.52%) | |
May 25, 2020 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.16(+5.32%) |
May 20, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | +0.00(+0.00%) |
May 12, 2020 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.33%) | |
May 11, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | -0.10(-3.23%) |
May 08, 2020 | 3.100 | 3.100 | 3.100 | 3.100 | 112 | -0.10(-3.13%) |
May 07, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.01(+0.31%) |
May 06, 2020 | 3.400 | 3.400 | 3.100 | 3.190 | 900 | -0.31(-8.86%) |
Apr 30, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
Apr 29, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Apr 23, 2020 | 3.600 | 3.600 | 3.600 | 0 | +0.07(+1.98%) | |
Apr 22, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | +0.11(+3.22%) |
Apr 21, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.07(+2.09%) |
Apr 20, 2020 | 3.230 | 3.430 | 3.230 | 3.350 | 2,900 | +0.39(+13.18%) |
Apr 17, 2020 | 3.180 | 3.250 | 2.960 | 2.960 | 1,600 | -0.11(-3.58%) |
Apr 16, 2020 | 3.200 | 3.200 | 3.070 | 3.070 | 600 | -0.16(-4.95%) |
Apr 15, 2020 | 3.180 | 3.230 | 3.150 | 3.230 | 1,300 | -0.07(-2.12%) |
Apr 14, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.13(-3.79%) |
Apr 13, 2020 | 3.430 | 3.430 | 3.430 | 25 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.10(+3.00%) | |
Apr 08, 2020 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.15(-4.31%) |
Apr 07, 2020 | 3.290 | 3.480 | 3.290 | 3.480 | 440 | +0.23(+7.08%) |
Apr 06, 2020 | 3.470 | 3.470 | 3.250 | 3.250 | 775 | +0.81(+33.20%) |
Apr 01, 2020 | 2.440 | 2.440 | 2.440 | 0 | -0.56(-18.67%) | |
Mar 31, 2020 | 3.000 | 3.000 | 3.000 | 60 | +0.00(+0.00%) | |
Mar 30, 2020 | 2.900 | 3.000 | 2.900 | 3.000 | 3,400 | +0.17(+6.01%) |
Mar 26, 2020 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 2.530 | 2.830 | 2.530 | 2.830 | 600 | +0.30(+11.86%) |
Mar 24, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 650 | -0.12(-4.53%) |
Mar 23, 2020 | 2.600 | 2.650 | 2.600 | 2.650 | 700 | -0.13(-4.68%) |
Mar 20, 2020 | 2.770 | 2.780 | 2.770 | 2.780 | 315 | +0.13(+4.91%) |
Mar 19, 2020 | 2.640 | 2.650 | 2.640 | 2.650 | 450 | +0.12(+4.74%) |
Mar 18, 2020 | 2.540 | 2.540 | 2.520 | 2.530 | 1,614 | -0.17(-6.30%) |
Mar 17, 2020 | 3.210 | 3.210 | 2.700 | 2.700 | 9,340 | -0.86(-24.16%) |
Mar 16, 2020 | 3.500 | 3.960 | 3.500 | 3.560 | 6,900 | -0.44(-11.00%) |
Mar 13, 2020 | 4.030 | 4.030 | 3.960 | 4.000 | 1,400 | -0.03(-0.74%) |
Mar 11, 2020 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
Mar 10, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,080 | +0.06(+1.52%) |
Mar 09, 2020 | 3.370 | 3.950 | 3.370 | 3.940 | 4,700 | -0.80(-16.88%) |
Mar 05, 2020 | 4.740 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | |
Mar 03, 2020 | 4.800 | 4.800 | 4.800 | 0 | -0.04(-0.83%) | |
Mar 02, 2020 | 4.910 | 4.910 | 4.840 | 4.840 | 300 | -0.14(-2.81%) |
Feb 27, 2020 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
Feb 26, 2020 | 5.040 | 5.040 | 4.980 | 4.980 | 220 | -0.13(-2.54%) |
Feb 25, 2020 | 5.110 | 5.110 | 5.110 | 80 | +0.00(+0.00%) | |
Feb 24, 2020 | 5.250 | 5.250 | 5.110 | 5.110 | 300 | -0.27(-5.02%) |
Feb 18, 2020 | 5.380 | 5.380 | 5.380 | 0 | -0.05(-0.92%) | |
Feb 14, 2020 | 5.430 | 5.430 | 5.430 | 0 | +0.12(+2.26%) | |
Feb 13, 2020 | 5.490 | 5.490 | 5.310 | 5.310 | 300 | -0.27(-4.84%) |
Feb 12, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.00(+0.00%) |
Feb 07, 2020 | 5.580 | 5.580 | 5.580 | 0 | +0.08(+1.45%) | |
Feb 06, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | -0.08(-1.43%) |
Feb 05, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 203 | +0.03(+0.54%) |
Feb 04, 2020 | 5.400 | 5.550 | 5.400 | 5.550 | 600 | +0.22(+4.13%) |
Feb 03, 2020 | 5.330 | 5.330 | 5.330 | 5.330 | 200 | +0.05(+0.95%) |
Jan 30, 2020 | 5.280 | 5.280 | 5.280 | 0 | -0.27(-4.86%) | |
Jan 29, 2020 | 5.500 | 5.550 | 5.500 | 5.550 | 700 | +0.05(+0.91%) |
Jan 24, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 125 | +0.00(+0.00%) |
Jan 22, 2020 | 5.480 | 5.500 | 5.480 | 5.500 | 600 | +0.25(+4.76%) |
Jan 20, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Jan 13, 2020 | 5.400 | 5.400 | 5.200 | 5.200 | 1,204 | -0.20(-3.70%) |
Jan 10, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | +0.05(+0.93%) |
Jan 07, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 5.350 | 5.350 | 5.350 | 5.350 | 125 | +0.10(+1.90%) |
Jan 03, 2020 | 5.250 | 5.250 | 5.250 | 4 | +0.00(+0.00%) |
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.
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.