Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.630 2.890 2.530 2.560 95,100 -0.05(-1.92%)
May 28, 2020 2.530 2.630 2.480 2.610 106,491 +0.05(+2.15%)
May 27, 2020 2.470 2.555 2.360 2.555 71,524 +0.10(+3.86%)
May 26, 2020 2.510 2.570 2.430 2.460 67,044 -0.01(-0.40%)
May 22, 2020 2.490 2.500 2.360 2.470 33,400 +0.03(+1.23%)
May 21, 2020 2.550 2.550 2.430 2.440 57,591 -0.08(-3.17%)
May 20, 2020 2.500 2.565 2.315 2.520 104,151 +0.06(+2.44%)
May 19, 2020 2.490 2.560 2.420 2.460 38,612 -0.01(-0.40%)
May 18, 2020 2.490 2.590 2.410 2.470 78,378 +0.05(+2.07%)
May 15, 2020 2.340 2.450 2.290 2.420 29,000 +0.07(+2.98%)
May 14, 2020 2.390 2.390 2.280 2.350 31,686 -0.05(-2.08%)
May 13, 2020 2.480 2.530 2.250 2.400 106,579 -0.03(-1.23%)
May 12, 2020 2.450 2.640 2.430 2.430 153,425 -0.02(-0.82%)
May 11, 2020 2.470 2.520 2.415 2.450 75,680 +0.01(+0.41%)
May 08, 2020 2.450 2.480 2.410 2.440 30,100 +0.04(+1.67%)
May 07, 2020 2.420 2.493 2.357 2.400 38,736 +0.01(+0.42%)
May 06, 2020 2.330 2.440 2.330 2.390 20,552 +0.01(+0.21%)
May 05, 2020 2.400 2.490 2.370 2.385 33,537 -0.05(-1.85%)
May 04, 2020 2.390 2.430 2.200 2.430 56,450 +0.03(+1.25%)
May 01, 2020 2.250 2.460 2.140 2.400 218,600 +0.12(+5.26%)
Apr 30, 2020 2.380 2.380 2.240 2.280 27,215 -0.07(-2.98%)
Apr 29, 2020 2.280 2.400 2.270 2.350 51,476 +0.11(+4.91%)
Apr 28, 2020 2.440 2.440 2.210 2.240 58,142 -0.17(-7.05%)
Apr 27, 2020 2.030 2.490 2.030 2.410 131,323 +0.39(+19.31%)
Apr 24, 2020 2.040 2.150 1.995 2.020 111,600 -0.01(-0.49%)
Apr 23, 2020 2.040 2.140 2.030 2.030 23,969 -0.02(-0.98%)
Apr 22, 2020 2.070 2.085 2.040 2.050 18,352 +0.04(+1.99%)
Apr 21, 2020 2.040 2.040 1.960 2.010 77,550 -0.07(-3.37%)
Apr 20, 2020 2.130 2.240 2.070 2.080 55,337 -0.13(-5.88%)
Apr 17, 2020 2.190 2.240 2.080 2.210 82,500 +0.11(+5.24%)
Apr 16, 2020 2.060 2.130 1.995 2.100 104,797 +0.06(+2.94%)
Apr 15, 2020 2.100 2.100 1.980 2.040 43,248 -0.08(-3.77%)
Apr 14, 2020 2.080 2.210 2.050 2.120 119,528 +0.11(+5.47%)
Apr 13, 2020 1.970 2.080 1.950 2.010 109,108 +0.06(+3.08%)
Apr 09, 2020 2.020 2.150 1.900 1.950 67,900 -0.05(-2.50%)
Apr 08, 2020 1.930 2.040 1.892 2.000 25,009 +0.04(+2.04%)
Apr 07, 2020 2.020 2.020 1.930 1.960 43,390 -0.01(-0.51%)
Apr 06, 2020 1.940 2.040 1.940 1.970 44,629 +0.02(+1.03%)
Apr 03, 2020 2.000 2.000 1.900 1.950 25,100 -0.05(-2.50%)
Apr 02, 2020 1.870 2.030 1.810 2.000 234,301 +0.13(+6.95%)
Apr 01, 2020 1.930 1.940 1.840 1.870 29,738 -0.10(-5.08%)
Mar 31, 2020 2.010 2.080 1.880 1.970 85,623 -0.11(-5.29%)
Mar 30, 2020 2.060 2.110 1.970 2.080 98,147 +0.02(+0.97%)
Mar 27, 2020 2.000 2.110 1.995 2.060 106,300 +0.00(+0.00%)
Mar 26, 2020 2.000 2.080 1.950 2.060 112,772 +0.09(+4.57%)
Mar 25, 2020 1.930 2.000 1.810 1.970 298,286 +0.19(+10.67%)
Mar 24, 2020 1.850 1.980 1.700 1.780 163,221 +0.05(+2.89%)
Mar 23, 2020 1.760 1.790 1.640 1.730 102,405 +0.02(+1.17%)
Mar 20, 2020 1.740 1.940 1.700 1.710 174,900 -0.02(-1.16%)
Mar 19, 2020 1.580 1.800 1.530 1.730 133,485 +0.15(+9.49%)
Mar 18, 2020 1.700 1.810 1.530 1.580 210,747 -0.10(-5.95%)
Mar 17, 2020 1.950 1.975 1.660 1.680 225,591 -0.02(-1.18%)
Mar 16, 2020 1.710 2.030 1.650 1.700 263,100 -0.38(-18.27%)
Mar 13, 2020 2.230 2.320 2.060 2.080 149,200 -0.09(-4.15%)
Mar 12, 2020 2.460 2.530 2.130 2.170 215,995 -0.45(-17.18%)
Mar 11, 2020 2.790 2.840 2.520 2.620 204,199 -0.26(-9.03%)
Mar 10, 2020 3.070 3.070 2.700 2.880 112,094 -0.06(-2.04%)
Mar 09, 2020 3.010 3.090 2.780 2.940 119,277 -0.25(-7.84%)
Mar 06, 2020 3.060 3.200 3.060 3.190 69,600 +0.06(+1.92%)
Mar 05, 2020 3.210 3.350 3.100 3.130 45,937 -0.17(-5.15%)
Mar 04, 2020 3.180 3.370 3.140 3.300 109,152 +0.15(+4.76%)
Mar 03, 2020 3.300 3.350 3.050 3.150 66,185 -0.16(-4.83%)
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.