Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.150 5.830 5.140 5.530 2,262,020 +0.29(+5.53%)
Apr 29, 2020 5.250 5.410 5.150 5.240 724,636 +0.09(+1.75%)
Apr 28, 2020 4.780 5.180 4.680 5.150 537,609 +0.46(+9.81%)
Apr 27, 2020 4.370 4.800 4.290 4.690 1,084,816 +0.44(+10.35%)
Apr 24, 2020 4.050 4.360 4.030 4.250 327,100 +0.23(+5.72%)
Apr 23, 2020 4.200 4.450 4.000 4.020 428,792 +0.02(+0.50%)
Apr 22, 2020 3.920 4.000 3.770 4.000 177,157 +0.27(+7.24%)
Apr 21, 2020 3.620 3.790 3.410 3.730 172,270 -0.01(-0.27%)
Apr 20, 2020 3.610 3.940 3.570 3.740 218,525 +0.05(+1.36%)
Apr 17, 2020 3.740 3.745 3.520 3.690 219,800 +0.07(+1.93%)
Apr 16, 2020 3.700 3.810 3.520 3.620 199,113 -0.07(-1.90%)
Apr 15, 2020 3.510 3.780 3.420 3.690 250,102 +0.04(+1.10%)
Apr 14, 2020 3.700 3.820 3.550 3.650 268,047 +0.04(+1.11%)
Apr 13, 2020 3.580 3.640 3.490 3.610 165,022 +0.00(+0.00%)
Apr 09, 2020 3.300 3.640 3.230 3.610 309,600 +0.40(+12.46%)
Apr 08, 2020 3.190 3.250 3.120 3.210 151,129 +0.08(+2.56%)
Apr 07, 2020 3.210 3.252 3.030 3.130 464,024 +0.05(+1.62%)
Apr 06, 2020 2.980 3.100 2.910 3.080 182,670 +0.24(+8.45%)
Apr 03, 2020 2.930 2.940 2.810 2.840 240,000 -0.13(-4.38%)
Apr 02, 2020 2.770 2.990 2.760 2.970 216,521 +0.17(+6.07%)
Apr 01, 2020 3.100 3.134 2.800 2.800 235,799 -0.41(-12.77%)
Mar 31, 2020 2.970 3.215 2.950 3.210 377,870 +0.29(+9.93%)
Mar 30, 2020 2.780 2.960 2.660 2.920 225,988 +0.14(+5.04%)
Mar 27, 2020 2.840 2.970 2.690 2.780 693,100 -0.22(-7.33%)
Mar 26, 2020 2.710 3.000 2.690 3.000 300,840 +0.31(+11.52%)
Mar 25, 2020 2.740 2.780 2.600 2.690 230,303 -0.06(-2.18%)
Mar 24, 2020 2.550 2.772 2.550 2.750 600,599 +0.28(+11.34%)
Mar 23, 2020 2.570 2.730 2.370 2.470 710,828 -0.03(-1.20%)
Mar 20, 2020 2.300 2.500 2.250 2.500 463,700 +0.25(+11.11%)
Mar 19, 2020 1.940 2.250 1.910 2.250 1,013,966 +0.36(+19.05%)
Mar 18, 2020 1.910 2.040 1.870 1.890 452,359 -0.18(-8.70%)
Mar 17, 2020 1.980 2.190 1.860 2.070 526,275 +0.17(+8.95%)
Mar 16, 2020 2.210 2.280 1.850 1.900 420,547 -0.44(-18.80%)
Mar 13, 2020 2.550 2.640 2.290 2.340 371,500 -0.09(-3.70%)
Mar 12, 2020 2.710 2.790 2.310 2.430 283,301 -0.47(-16.21%)
Mar 11, 2020 2.980 3.019 2.807 2.900 284,598 -0.21(-6.75%)
Mar 10, 2020 3.130 3.190 2.950 3.110 180,959 +0.08(+2.64%)
Mar 09, 2020 3.110 3.170 2.970 3.030 177,496 -0.27(-8.18%)
Mar 06, 2020 3.330 3.430 3.200 3.300 185,900 -0.20(-5.71%)
Mar 05, 2020 3.550 3.623 3.440 3.500 217,312 -0.17(-4.63%)
Mar 04, 2020 3.470 3.700 3.380 3.670 158,901 +0.25(+7.31%)
Mar 03, 2020 3.450 3.520 3.370 3.420 130,361 -0.01(-0.29%)
Mar 02, 2020 3.490 3.500 3.310 3.430 153,257 -0.05(-1.44%)
Feb 28, 2020 3.250 3.490 3.250 3.480 177,100 +0.09(+2.65%)
Feb 27, 2020 3.360 3.560 3.350 3.390 157,828 -0.10(-2.87%)
Feb 26, 2020 3.510 3.560 3.420 3.490 77,174 +0.02(+0.58%)
Feb 25, 2020 3.610 3.620 3.460 3.470 209,497 -0.12(-3.34%)
Feb 24, 2020 3.550 3.650 3.430 3.590 284,234 -0.18(-4.77%)
Feb 21, 2020 4.030 4.050 3.750 3.770 286,000 -0.23(-5.75%)
Feb 20, 2020 4.150 4.200 3.935 4.000 429,679 -0.06(-1.48%)
Feb 19, 2020 3.880 4.090 3.830 4.060 230,267 +0.20(+5.18%)
Feb 18, 2020 4.040 4.120 3.850 3.860 273,609 -0.20(-4.93%)
Feb 14, 2020 4.100 4.170 4.000 4.060 84,900 -0.03(-0.73%)
Feb 13, 2020 4.190 4.230 4.060 4.090 116,883 -0.19(-4.44%)
Feb 12, 2020 4.140 4.310 4.140 4.280 141,583 +0.12(+3.01%)
Feb 11, 2020 4.110 4.220 4.100 4.155 154,351 +0.06(+1.34%)
Feb 10, 2020 4.030 4.160 3.970 4.100 96,346 +0.05(+1.23%)
Feb 07, 2020 4.080 4.120 3.950 4.050 106,900 -0.06(-1.46%)
Feb 06, 2020 4.200 4.200 4.075 4.110 97,335 -0.06(-1.44%)
Feb 05, 2020 4.080 4.190 4.050 4.170 183,816 +0.17(+4.25%)
Feb 04, 2020 4.010 4.160 3.920 4.000 158,687 +0.09(+2.30%)
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.