Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.820 1.934 1.750 1.750 6,545 -0.08(-4.37%)
Apr 29, 2020 1.890 1.936 1.810 1.830 14,110 +0.02(+1.10%)
Apr 28, 2020 1.830 1.890 1.750 1.810 10,229 +0.14(+8.38%)
Apr 27, 2020 1.710 1.880 1.670 1.670 15,031 -0.04(-2.34%)
Apr 24, 2020 1.870 1.870 1.630 1.710 46,600 -0.13(-7.07%)
Apr 23, 2020 1.610 1.880 1.600 1.840 13,321 +0.22(+13.58%)
Apr 22, 2020 1.570 1.780 1.570 1.620 13,582 +0.05(+3.18%)
Apr 21, 2020 1.720 1.720 1.503 1.570 16,340 -0.13(-7.70%)
Apr 20, 2020 1.760 1.760 1.700 1.701 11,851 -0.03(-1.68%)
Apr 17, 2020 1.750 1.900 1.470 1.730 51,500 +0.00(+0.00%)
Apr 16, 2020 1.720 1.730 1.660 1.730 14,716 +0.02(+1.17%)
Apr 15, 2020 1.685 1.720 1.685 1.710 960 -0.04(-2.56%)
Apr 14, 2020 1.819 1.840 1.700 1.755 19,563 -0.09(-4.62%)
Apr 13, 2020 1.845 1.845 1.780 1.840 2,289 -0.04(-2.13%)
Apr 09, 2020 1.820 1.900 1.820 1.880 16,500 -0.02(-1.05%)
Apr 08, 2020 1.600 1.900 1.560 1.900 13,560 +0.22(+13.10%)
Apr 07, 2020 1.590 1.680 1.590 1.680 10,551 +0.05(+3.07%)
Apr 06, 2020 1.500 1.670 1.499 1.630 29,513 +0.23(+16.43%)
Apr 03, 2020 1.420 1.440 1.220 1.400 64,000 -0.05(-3.45%)
Apr 02, 2020 1.430 1.650 1.430 1.450 7,312 +0.00(+0.00%)
Apr 01, 2020 1.430 1.560 1.400 1.450 53,872 -0.14(-8.52%)
Mar 31, 2020 1.800 1.820 1.570 1.585 14,431 -0.15(-8.38%)
Mar 30, 2020 1.780 1.800 1.720 1.730 46,085 -0.05(-2.81%)
Mar 27, 2020 1.700 1.880 1.700 1.780 46,100 -0.02(-1.11%)
Mar 26, 2020 1.690 1.865 1.690 1.800 42,259 +0.15(+9.09%)
Mar 25, 2020 1.685 1.800 1.613 1.650 15,892 -0.03(-1.79%)
Mar 24, 2020 1.470 1.690 1.363 1.680 22,276 +0.28(+20.00%)
Mar 23, 2020 1.490 1.490 1.370 1.400 20,114 -0.15(-9.68%)
Mar 20, 2020 1.580 1.580 1.440 1.550 14,900 +0.04(+2.65%)
Mar 19, 2020 1.440 1.600 1.360 1.510 62,189 +0.01(+0.67%)
Mar 18, 2020 1.730 1.730 1.500 1.500 7,963 -0.17(-10.18%)
Mar 17, 2020 1.690 1.820 1.574 1.670 63,093 +0.04(+2.45%)
Mar 16, 2020 1.628 1.740 1.510 1.630 59,927 -0.11(-6.32%)
Mar 13, 2020 2.050 2.130 1.600 1.740 34,300 -0.15(-7.94%)
Mar 12, 2020 1.740 1.920 1.740 1.890 30,958 -0.08(-4.06%)
Mar 11, 2020 2.075 2.075 1.950 1.970 12,309 -0.12(-5.74%)
Mar 10, 2020 2.227 2.331 2.030 2.090 68,327 -0.03(-1.42%)
Mar 09, 2020 2.440 2.620 2.110 2.120 22,188 -0.50(-19.08%)
Mar 06, 2020 2.620 2.830 2.390 2.620 64,200 +0.00(+0.00%)
Mar 05, 2020 2.670 2.670 2.567 2.620 1,160 +0.03(+1.16%)
Mar 04, 2020 2.742 2.742 2.520 2.590 11,846 +0.06(+2.37%)
Mar 03, 2020 2.780 2.974 2.530 2.530 18,565 -0.17(-6.30%)
Mar 02, 2020 2.720 2.888 2.610 2.700 20,983 -0.13(-4.59%)
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%)
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.