Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.037 3.037 2.700 2.830 10,600 -0.14(-4.71%)
Feb 27, 2020 3.021 3.165 2.850 2.970 26,240 -0.12(-3.88%)
Feb 26, 2020 3.119 3.119 3.030 3.090 12,945 +0.05(+1.64%)
Feb 25, 2020 3.240 3.240 3.030 3.040 10,141 -0.20(-6.17%)
Feb 24, 2020 3.160 3.250 3.160 3.240 5,437 -0.02(-0.61%)
Feb 21, 2020 3.300 3.590 3.160 3.260 75,600 -0.07(-2.10%)
Feb 20, 2020 3.366 3.366 3.250 3.330 16,598 -0.08(-2.35%)
Feb 19, 2020 3.450 3.597 3.370 3.410 40,073 -0.04(-1.16%)
Feb 18, 2020 3.468 3.468 3.310 3.450 16,309 +0.14(+4.23%)
Feb 14, 2020 3.450 3.480 3.310 3.310 26,200 -0.18(-5.16%)
Feb 13, 2020 3.440 3.700 3.380 3.490 23,561 +0.07(+2.05%)
Feb 12, 2020 3.630 3.859 3.230 3.420 98,118 -0.22(-6.04%)
Feb 11, 2020 3.130 4.240 3.130 3.640 410,632 +0.52(+16.85%)
Feb 10, 2020 2.880 3.400 2.880 3.115 119,731 +0.17(+5.59%)
Feb 07, 2020 2.930 3.010 2.800 2.950 35,500 +0.03(+1.03%)
Feb 06, 2020 2.900 3.000 2.810 2.920 68,184 +0.03(+1.04%)
Feb 05, 2020 2.740 3.020 2.700 2.890 43,400 +0.15(+5.47%)
Feb 04, 2020 2.740 2.760 2.530 2.740 33,517 +0.04(+1.48%)
Feb 03, 2020 2.767 2.767 2.510 2.700 20,305 +0.00(+0.00%)
Jan 31, 2020 2.560 2.760 2.410 2.700 85,900 +0.03(+1.12%)
Jan 30, 2020 2.630 2.720 2.630 2.670 29,422 -0.06(-2.20%)
Jan 29, 2020 2.780 2.790 2.600 2.730 36,479 -0.02(-0.73%)
Jan 28, 2020 2.710 2.770 2.620 2.750 23,200 +0.07(+2.61%)
Jan 27, 2020 2.820 2.866 2.620 2.680 76,973 -0.16(-5.63%)
Jan 24, 2020 2.840 3.100 2.809 2.840 93,700 -0.06(-2.07%)
Jan 23, 2020 3.130 3.220 2.900 2.900 104,277 -0.29(-9.09%)
Jan 22, 2020 3.010 3.290 3.010 3.190 112,285 -0.01(-0.31%)
Jan 21, 2020 3.440 3.700 3.060 3.200 32,231 -0.21(-6.16%)
Jan 17, 2020 3.410 3.840 3.170 3.410 184,300 -0.03(-0.87%)
Jan 16, 2020 3.210 3.444 3.210 3.440 55,693 -0.03(-0.86%)
Jan 15, 2020 3.430 3.490 3.050 3.470 154,469 -0.04(-1.14%)
Jan 14, 2020 2.640 3.690 2.520 3.510 1,094,799 +1.15(+48.73%)
Jan 13, 2020 2.300 2.360 2.200 2.360 9,284 +0.06(+2.61%)
Jan 10, 2020 2.250 2.305 2.250 2.300 12,600 +0.01(+0.44%)
Jan 09, 2020 2.150 2.292 2.150 2.290 35,911 +0.11(+5.05%)
Jan 08, 2020 2.210 2.280 2.170 2.180 15,479 -0.10(-4.39%)
Jan 07, 2020 2.230 2.300 2.190 2.280 23,670 +0.05(+2.24%)
Jan 06, 2020 2.260 2.360 2.230 2.230 17,361 -0.03(-1.33%)
Jan 03, 2020 2.270 2.340 2.250 2.260 10,400 +0.02(+0.89%)
Jan 02, 2020 2.200 2.310 2.200 2.240 26,431 +0.01(+0.45%)
Dec 31, 2019 2.290 2.342 2.150 2.230 67,500 -0.06(-2.62%)
Dec 30, 2019 2.300 2.437 2.260 2.290 54,836 -0.06(-2.55%)
Dec 27, 2019 2.430 2.430 2.320 2.350 41,100 -0.09(-3.69%)
Dec 26, 2019 2.540 2.572 2.400 2.440 22,136 -0.13(-4.88%)
Dec 24, 2019 2.580 2.650 2.545 2.565 32,400 +0.04(+1.39%)
Dec 23, 2019 2.480 2.540 2.300 2.530 132,448 +0.13(+5.42%)
Dec 20, 2019 2.620 2.620 2.400 2.400 52,900 -0.16(-6.25%)
Dec 19, 2019 2.450 2.790 2.383 2.560 69,043 +0.14(+5.57%)
Dec 18, 2019 2.350 2.435 2.350 2.425 17,116 +0.05(+2.32%)
Dec 17, 2019 2.400 2.410 2.300 2.370 9,424 -0.04(-1.86%)
Dec 16, 2019 2.412 2.450 2.390 2.415 3,584 -0.02(-1.02%)
Dec 13, 2019 2.470 2.500 2.310 2.440 16,400 +0.05(+2.09%)
Dec 12, 2019 2.500 2.514 2.350 2.390 38,346 -0.12(-4.63%)
Dec 11, 2019 2.272 2.530 2.272 2.506 25,321 +0.19(+8.02%)
Dec 10, 2019 2.420 2.440 2.280 2.320 23,380 -0.12(-4.92%)
Dec 09, 2019 2.390 2.480 2.360 2.440 21,632 +0.08(+3.39%)
Dec 06, 2019 2.390 2.540 2.360 2.360 57,300 -0.03(-1.26%)
Dec 05, 2019 2.380 2.581 2.320 2.390 64,306 +0.08(+3.46%)
Dec 04, 2019 2.147 2.350 2.147 2.310 20,744 +0.17(+7.94%)
Dec 03, 2019 1.980 2.180 1.980 2.140 25,388 +0.11(+5.42%)
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.