Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.320 2.430 2.285 2.400 5,957,817 +0.06(+2.56%)
Jun 29, 2020 2.350 2.410 2.300 2.340 4,075,226 +0.03(+1.30%)
Jun 26, 2020 2.530 2.560 2.250 2.310 60,113,800 -0.27(-10.47%)
Jun 25, 2020 2.420 2.600 2.410 2.580 6,916,986 +0.09(+3.61%)
Jun 24, 2020 2.590 2.590 2.400 2.490 5,221,360 -0.15(-5.68%)
Jun 23, 2020 2.650 2.705 2.590 2.640 4,421,223 +0.01(+0.38%)
Jun 22, 2020 2.650 2.670 2.540 2.630 5,264,859 -0.02(-0.75%)
Jun 19, 2020 2.890 2.930 2.580 2.650 9,034,000 -0.20(-7.02%)
Jun 18, 2020 2.720 2.890 2.670 2.850 3,308,730 +0.08(+2.89%)
Jun 17, 2020 2.890 2.910 2.750 2.770 3,139,604 -0.11(-3.82%)
Jun 16, 2020 2.880 2.950 2.740 2.880 3,617,990 +0.05(+1.77%)
Jun 15, 2020 2.560 2.920 2.550 2.830 5,723,468 +0.08(+2.91%)
Jun 12, 2020 2.670 2.780 2.590 2.750 3,724,000 +0.33(+13.64%)
Jun 11, 2020 2.530 2.630 2.310 2.420 4,300,382 -0.39(-13.88%)
Jun 10, 2020 2.900 2.950 2.610 2.810 4,688,563 -0.18(-6.02%)
Jun 09, 2020 2.960 3.060 2.860 2.990 4,456,618 -0.11(-3.55%)
Jun 08, 2020 3.110 3.220 2.880 3.100 13,273,483 +0.14(+4.73%)
Jun 05, 2020 3.090 3.310 2.870 2.960 9,433,100 +0.06(+2.07%)
Jun 04, 2020 2.620 2.910 2.460 2.900 7,445,581 +0.30(+11.54%)
Jun 03, 2020 2.380 2.630 2.360 2.600 7,112,254 +0.28(+12.07%)
Jun 02, 2020 2.290 2.450 2.260 2.320 5,125,171 +0.09(+4.04%)
Jun 01, 2020 2.000 2.295 1.980 2.230 7,148,505 +0.22(+10.95%)
May 29, 2020 1.980 2.100 1.960 2.010 6,510,000 -0.11(-5.19%)
May 28, 2020 2.180 2.200 2.040 2.120 4,492,946 -0.01(-0.47%)
May 27, 2020 2.190 2.200 2.010 2.130 5,157,063 +0.07(+3.40%)
May 26, 2020 1.900 2.090 1.880 2.060 6,711,928 +0.27(+15.08%)
May 22, 2020 1.890 1.909 1.750 1.790 3,143,900 -0.07(-3.76%)
May 21, 2020 1.850 1.915 1.800 1.860 5,189,180 +0.09(+5.08%)
May 20, 2020 1.830 1.890 1.750 1.770 7,820,396 +0.00(+0.00%)
May 19, 2020 1.720 1.840 1.610 1.770 6,469,316 +0.08(+4.73%)
May 18, 2020 1.580 1.730 1.550 1.690 6,388,926 +0.17(+11.18%)
May 15, 2020 1.650 1.690 1.500 1.520 7,028,000 -0.15(-8.98%)
May 14, 2020 1.480 1.740 1.420 1.670 7,160,825 +0.11(+7.05%)
May 13, 2020 1.750 1.760 1.450 1.560 9,042,299 -0.19(-10.86%)
May 12, 2020 1.830 1.840 1.750 1.750 54,654,620 -0.04(-2.23%)
May 11, 2020 1.880 1.890 1.730 1.790 8,153,994 -0.23(-11.39%)
May 08, 2020 2.000 2.050 1.860 2.020 6,456,400 -0.08(-3.81%)
May 07, 2020 1.980 2.120 1.980 2.100 4,329,526 +0.13(+6.60%)
May 06, 2020 2.130 2.200 1.960 1.970 4,101,155 -0.08(-3.90%)
May 05, 2020 2.210 2.248 2.035 2.050 3,525,661 -0.02(-0.97%)
May 04, 2020 2.060 2.145 1.960 2.070 2,206,204 +0.03(+1.47%)
May 01, 2020 2.160 2.250 2.000 2.040 3,484,400 -0.27(-11.69%)
Apr 30, 2020 2.420 2.430 2.200 2.310 5,366,762 -0.19(-7.60%)
Apr 29, 2020 2.370 2.580 2.360 2.500 5,442,373 +0.25(+11.11%)
Apr 28, 2020 2.120 2.270 2.060 2.250 4,878,708 +0.21(+10.29%)
Apr 27, 2020 1.960 2.100 1.870 2.040 3,187,405 +0.12(+6.25%)
Apr 24, 2020 1.920 1.930 1.820 1.920 3,192,800 +0.01(+0.52%)
Apr 23, 2020 1.850 1.950 1.830 1.910 2,256,302 +0.08(+4.37%)
Apr 22, 2020 1.990 1.990 1.800 1.830 4,225,130 -0.09(-4.69%)
Apr 21, 2020 1.820 1.950 1.750 1.920 3,552,765 +0.10(+5.49%)
Apr 20, 2020 1.810 1.980 1.760 1.820 6,018,322 -0.25(-12.08%)
Apr 17, 2020 1.970 2.120 1.940 2.070 5,191,000 +0.28(+15.64%)
Apr 16, 2020 2.040 2.040 1.770 1.790 3,954,824 -0.16(-8.21%)
Apr 15, 2020 2.040 2.040 1.820 1.950 4,929,918 -0.16(-7.58%)
Apr 14, 2020 2.400 2.460 2.020 2.110 5,954,832 -0.21(-9.05%)
Apr 13, 2020 2.450 2.500 2.060 2.320 6,674,250 -0.01(-0.43%)
Apr 09, 2020 1.900 2.350 1.870 2.330 12,655,000 +0.60(+34.68%)
Apr 08, 2020 1.560 1.750 1.520 1.730 12,561,012 +0.21(+13.82%)
Apr 07, 2020 1.790 1.860 1.500 1.520 6,902,392 -0.11(-6.75%)
Apr 06, 2020 1.570 1.810 1.560 1.630 5,933,439 +0.21(+14.79%)
Apr 03, 2020 1.610 1.620 1.330 1.420 4,712,000 -0.14(-8.97%)
Apr 02, 2020 1.570 1.720 1.520 1.560 4,027,383 +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.