Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.280 3.300 3.090 3.160 632,000 -0.12(-3.66%)
Oct 29, 2020 3.160 3.285 3.110 3.280 397,231 +0.09(+2.82%)
Oct 28, 2020 3.250 3.280 3.090 3.190 1,801,885 -0.12(-3.63%)
Oct 27, 2020 3.240 3.330 3.180 3.310 1,716,685 +0.10(+3.12%)
Oct 26, 2020 3.240 3.325 3.130 3.210 447,863 -0.09(-2.73%)
Oct 23, 2020 3.320 3.351 3.220 3.300 394,700 +0.01(+0.30%)
Oct 22, 2020 3.280 3.415 3.260 3.290 878,798 +0.03(+0.92%)
Oct 21, 2020 3.390 3.410 3.210 3.260 682,247 -0.13(-3.83%)
Oct 20, 2020 3.500 3.545 3.365 3.390 537,681 -0.07(-2.02%)
Oct 19, 2020 3.590 3.590 3.450 3.460 371,706 -0.09(-2.54%)
Oct 16, 2020 3.500 3.655 3.470 3.550 660,000 +0.04(+1.14%)
Oct 15, 2020 3.510 3.520 3.360 3.510 581,952 -0.14(-3.84%)
Oct 14, 2020 3.760 3.780 3.500 3.650 567,182 -0.09(-2.41%)
Oct 13, 2020 3.620 3.800 3.600 3.740 695,450 +0.07(+1.91%)
Oct 12, 2020 3.700 3.740 3.625 3.670 452,180 -0.03(-0.81%)
Oct 09, 2020 3.760 3.780 3.630 3.700 416,400 -0.02(-0.54%)
Oct 08, 2020 3.710 3.790 3.660 3.720 486,614 +0.07(+1.92%)
Oct 07, 2020 3.670 3.750 3.620 3.650 583,630 +0.02(+0.55%)
Oct 06, 2020 3.660 3.710 3.580 3.630 813,857 +0.09(+2.54%)
Oct 05, 2020 3.250 3.550 3.210 3.540 539,957 +0.34(+10.62%)
Oct 02, 2020 3.290 3.370 3.200 3.200 529,700 -0.18(-5.33%)
Oct 01, 2020 3.390 3.420 3.310 3.380 298,828 -0.01(-0.29%)
Sep 30, 2020 3.410 3.480 3.310 3.390 393,079 -0.03(-0.88%)
Sep 29, 2020 3.320 3.450 3.290 3.420 1,529,241 +0.10(+3.01%)
Sep 28, 2020 3.350 3.400 3.290 3.320 415,726 -0.01(-0.30%)
Sep 25, 2020 3.230 3.380 3.210 3.330 625,500 +0.07(+2.15%)
Sep 24, 2020 3.290 3.368 3.200 3.260 691,280 -0.05(-1.51%)
Sep 23, 2020 3.470 3.481 3.210 3.310 1,102,673 -0.19(-5.43%)
Sep 22, 2020 3.670 3.735 3.470 3.500 812,839 -0.15(-4.11%)
Sep 21, 2020 3.750 3.860 3.610 3.650 1,020,427 -0.15(-3.95%)
Sep 18, 2020 3.750 3.880 3.690 3.800 1,536,100 +0.10(+2.70%)
Sep 17, 2020 3.490 3.760 3.450 3.700 756,416 +0.15(+4.23%)
Sep 16, 2020 3.590 3.720 3.530 3.550 1,086,223 -0.03(-0.84%)
Sep 15, 2020 3.650 3.670 3.540 3.580 1,266,386 -0.02(-0.56%)
Sep 14, 2020 3.510 3.670 3.435 3.600 1,795,239 +0.17(+4.96%)
Sep 11, 2020 3.410 3.590 3.370 3.430 815,200 +0.02(+0.59%)
Sep 10, 2020 3.390 3.485 3.370 3.410 868,903 +0.03(+0.89%)
Sep 09, 2020 3.280 3.475 3.280 3.380 812,580 +0.10(+3.05%)
Sep 08, 2020 3.195 3.380 3.140 3.280 669,680 +0.00(+0.00%)
Sep 04, 2020 3.350 3.380 3.070 3.280 1,089,000 -0.11(-3.24%)
Sep 03, 2020 3.510 3.530 3.370 3.390 691,155 -0.13(-3.69%)
Sep 02, 2020 3.480 3.530 3.420 3.520 974,665 +0.06(+1.73%)
Sep 01, 2020 3.510 3.585 3.450 3.460 648,055 +0.01(+0.29%)
Aug 31, 2020 3.500 3.510 3.340 3.450 717,563 +0.00(+0.00%)
Aug 28, 2020 3.430 3.490 3.337 3.450 547,500 +0.05(+1.47%)
Aug 27, 2020 3.500 3.520 3.320 3.400 751,831 -0.10(-2.86%)
Aug 26, 2020 3.660 3.685 3.470 3.500 530,543 -0.18(-4.89%)
Aug 25, 2020 3.720 3.720 3.580 3.680 544,376 +0.03(+0.82%)
Aug 24, 2020 3.890 3.890 3.510 3.650 1,114,800 -0.18(-4.70%)
Aug 21, 2020 3.950 4.050 3.750 3.830 563,900 -0.13(-3.28%)
Aug 20, 2020 3.890 3.980 3.830 3.960 774,562 +0.06(+1.54%)
Aug 19, 2020 3.830 3.960 3.740 3.900 1,674,171 +0.17(+4.56%)
Aug 18, 2020 3.790 3.800 3.530 3.730 2,268,619 +0.13(+3.61%)
Aug 17, 2020 3.410 3.630 3.390 3.600 2,056,976 +0.17(+4.96%)
Aug 14, 2020 3.450 3.490 3.355 3.430 440,400 -0.01(-0.29%)
Aug 13, 2020 3.340 3.500 3.340 3.440 665,350 +0.09(+2.69%)
Aug 12, 2020 3.500 3.650 3.340 3.350 770,904 -0.12(-3.46%)
Aug 11, 2020 3.800 3.940 3.230 3.470 1,821,808 -0.38(-9.87%)
Aug 10, 2020 3.850 3.980 3.800 3.850 3,053,482 +0.04(+1.05%)
Aug 07, 2020 3.780 3.940 3.740 3.810 640,200 +0.03(+0.79%)
Aug 06, 2020 3.820 3.820 3.670 3.780 575,202 -0.03(-0.79%)
Aug 05, 2020 3.800 3.860 3.640 3.810 850,869 +0.08(+2.01%)
Aug 04, 2020 3.810 3.850 3.620 3.735 520,144 -0.06(-1.71%)
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.