Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.840 2.870 2.760 2.850 214,300 -0.03(-1.04%)
May 28, 2020 2.970 3.050 2.830 2.880 353,493 -0.10(-3.36%)
May 27, 2020 2.930 3.010 2.860 2.980 309,286 +0.08(+2.76%)
May 26, 2020 3.010 3.100 2.840 2.900 407,066 -0.13(-4.29%)
May 22, 2020 3.170 3.170 2.930 3.030 358,100 -0.11(-3.50%)
May 21, 2020 3.060 3.230 3.000 3.140 491,197 +0.03(+0.96%)
May 20, 2020 3.170 3.270 3.000 3.110 1,126,489 +0.12(+4.01%)
May 19, 2020 2.950 3.120 2.910 2.990 704,199 +0.08(+2.75%)
May 18, 2020 2.800 2.950 2.743 2.910 1,427,332 +0.20(+7.38%)
May 15, 2020 2.560 2.780 2.470 2.710 456,300 +0.19(+7.54%)
May 14, 2020 2.590 2.590 2.400 2.520 433,609 -0.08(-3.08%)
May 13, 2020 2.640 2.640 2.440 2.600 462,691 -0.05(-1.89%)
May 12, 2020 2.880 2.950 2.640 2.650 628,520 -0.15(-5.36%)
May 11, 2020 2.820 2.880 2.670 2.800 460,998 -0.02(-0.71%)
May 08, 2020 2.720 2.910 2.660 2.820 388,000 +0.19(+7.22%)
May 07, 2020 2.760 2.810 2.580 2.630 207,099 -0.08(-2.95%)
May 06, 2020 2.750 2.810 2.620 2.710 313,278 -0.11(-3.90%)
May 05, 2020 3.050 3.050 2.779 2.820 424,473 -0.13(-4.41%)
May 04, 2020 2.810 3.040 2.700 2.950 395,465 +0.07(+2.43%)
May 01, 2020 3.040 3.190 2.820 2.880 520,800 -0.14(-4.64%)
Apr 30, 2020 3.000 3.090 2.850 3.020 687,914 +0.02(+0.67%)
Apr 29, 2020 3.370 3.600 2.920 3.000 1,917,393 -0.22(-6.83%)
Apr 28, 2020 2.850 3.470 2.820 3.220 2,725,875 +0.46(+16.67%)
Apr 27, 2020 2.520 2.790 2.510 2.760 605,458 +0.26(+10.40%)
Apr 24, 2020 2.570 2.593 2.370 2.500 711,800 -0.15(-5.66%)
Apr 23, 2020 2.600 3.120 2.330 2.650 7,688,949 +0.48(+22.12%)
Apr 22, 2020 2.180 2.220 2.120 2.170 156,009 -0.01(-0.46%)
Apr 21, 2020 2.210 2.260 2.064 2.180 279,247 -0.07(-3.11%)
Apr 20, 2020 2.350 2.360 2.230 2.250 200,212 -0.14(-5.86%)
Apr 17, 2020 2.140 2.450 2.110 2.390 483,800 +0.20(+9.13%)
Apr 16, 2020 2.080 2.220 1.970 2.190 692,706 +0.07(+3.30%)
Apr 15, 2020 2.200 2.240 2.050 2.120 422,410 -0.15(-6.61%)
Apr 14, 2020 2.270 2.360 2.185 2.270 366,400 +0.04(+1.79%)
Apr 13, 2020 2.200 2.320 2.090 2.230 448,025 -0.21(-8.61%)
Apr 09, 2020 2.420 2.500 2.320 2.440 433,800 +0.06(+2.52%)
Apr 08, 2020 2.420 2.480 2.250 2.380 243,210 -0.05(-2.06%)
Apr 07, 2020 2.530 2.530 2.380 2.430 307,115 -0.10(-3.95%)
Apr 06, 2020 2.510 2.550 2.290 2.530 419,713 +0.08(+3.27%)
Apr 03, 2020 2.230 2.480 2.130 2.450 497,900 +0.19(+8.41%)
Apr 02, 2020 2.290 2.400 2.120 2.260 306,658 -0.05(-2.16%)
Apr 01, 2020 2.500 2.530 2.230 2.310 519,717 -0.22(-8.70%)
Mar 31, 2020 2.500 2.570 2.410 2.530 651,845 +0.03(+1.20%)
Mar 30, 2020 2.470 2.630 2.430 2.500 390,683 +0.03(+1.21%)
Mar 27, 2020 2.440 2.590 2.320 2.470 525,200 -0.01(-0.40%)
Mar 26, 2020 2.370 2.480 2.350 2.480 379,861 +0.06(+2.48%)
Mar 25, 2020 2.370 2.520 2.230 2.420 514,013 -0.09(-3.59%)
Mar 24, 2020 2.530 2.600 2.260 2.510 763,588 +0.20(+8.66%)
Mar 23, 2020 2.800 2.840 2.220 2.310 768,193 -0.47(-16.91%)
Mar 20, 2020 2.310 2.850 2.240 2.780 1,303,100 +0.38(+15.83%)
Mar 19, 2020 1.750 2.470 1.750 2.400 1,704,994 +0.58(+31.87%)
Mar 18, 2020 1.840 1.890 1.560 1.820 1,112,592 -0.02(-1.09%)
Mar 17, 2020 2.110 2.280 1.780 1.840 1,298,584 -0.25(-11.96%)
Mar 16, 2020 2.200 2.320 2.060 2.090 1,064,057 -0.52(-19.92%)
Mar 13, 2020 2.480 2.610 2.060 2.610 1,610,500 +0.19(+7.85%)
Mar 12, 2020 2.950 2.950 2.400 2.420 1,621,610 -0.44(-15.38%)
Mar 11, 2020 2.540 3.380 2.460 2.860 4,720,724 +0.42(+17.21%)
Mar 10, 2020 3.680 3.680 2.350 2.440 3,383,906 -1.43(-36.95%)
Mar 09, 2020 4.740 4.850 3.450 3.870 8,302,070 +0.47(+13.82%)
Mar 06, 2020 3.350 3.800 2.860 3.400 19,206,800 +1.14(+50.44%)
Mar 05, 2020 2.220 2.290 2.100 2.260 151,914 +0.03(+1.35%)
Mar 04, 2020 2.110 2.260 2.100 2.230 192,391 +0.13(+6.19%)
Mar 03, 2020 2.180 2.240 2.100 2.100 116,062 -0.04(-1.87%)
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.