Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.000 3.120 3.000 3.050 487,600 +0.00(+0.00%)
Nov 24, 2020 3.090 3.100 3.000 3.050 504,652 -0.02(-0.65%)
Nov 23, 2020 3.150 3.170 3.040 3.070 506,071 -0.07(-2.23%)
Nov 20, 2020 3.090 3.180 3.030 3.140 469,300 +0.03(+0.96%)
Nov 19, 2020 3.030 3.130 2.950 3.110 506,953 +0.08(+2.64%)
Nov 18, 2020 3.170 3.220 3.030 3.030 519,468 -0.14(-4.42%)
Nov 17, 2020 3.240 3.270 3.120 3.170 373,708 -0.09(-2.76%)
Nov 16, 2020 3.200 3.290 3.170 3.260 430,885 +0.10(+3.16%)
Nov 13, 2020 3.180 3.180 3.110 3.160 330,600 +0.00(+0.00%)
Nov 12, 2020 3.120 3.190 3.110 3.160 253,407 -0.02(-0.63%)
Nov 11, 2020 3.180 3.190 3.110 3.180 274,786 +0.01(+0.32%)
Nov 10, 2020 3.170 3.200 3.010 3.170 514,266 +0.03(+0.96%)
Nov 09, 2020 3.190 3.280 3.120 3.140 595,939 +0.00(+0.00%)
Nov 06, 2020 3.180 3.200 3.110 3.140 317,600 -0.04(-1.26%)
Nov 05, 2020 3.220 3.240 3.120 3.180 513,355 -0.05(-1.55%)
Nov 04, 2020 3.220 3.300 3.120 3.230 423,356 -0.03(-0.92%)
Nov 03, 2020 3.120 3.270 3.070 3.260 588,162 +0.17(+5.50%)
Nov 02, 2020 3.290 3.290 3.060 3.090 527,282 -0.16(-4.92%)
Oct 30, 2020 3.500 3.500 3.126 3.250 1,688,000 -0.28(-7.93%)
Oct 29, 2020 3.300 3.580 3.120 3.530 2,363,256 +0.44(+14.24%)
Oct 28, 2020 3.170 3.170 2.840 3.090 1,000,139 -0.10(-3.13%)
Oct 27, 2020 3.270 3.280 3.170 3.190 366,533 -0.08(-2.45%)
Oct 26, 2020 3.330 3.420 3.140 3.270 651,087 -0.12(-3.54%)
Oct 23, 2020 3.370 3.430 3.210 3.390 335,400 +0.03(+0.89%)
Oct 22, 2020 3.270 3.420 3.270 3.360 468,008 +0.11(+3.38%)
Oct 21, 2020 3.550 3.590 3.190 3.250 760,477 -0.30(-8.45%)
Oct 20, 2020 3.680 3.680 3.520 3.550 559,278 -0.07(-1.93%)
Oct 19, 2020 3.750 3.770 3.680 3.620 292,708 -0.12(-3.21%)
Oct 16, 2020 3.610 3.872 3.610 3.740 518,800 +0.12(+3.31%)
Oct 15, 2020 3.660 3.700 3.550 3.620 366,717 -0.07(-1.90%)
Oct 14, 2020 3.990 3.990 3.690 3.690 662,114 -0.26(-6.58%)
Oct 13, 2020 3.810 4.050 3.750 3.950 776,614 +0.03(+0.77%)
Oct 12, 2020 3.800 3.980 3.740 3.920 801,418 +0.17(+4.53%)
Oct 09, 2020 3.740 3.780 3.645 3.750 343,400 +0.02(+0.54%)
Oct 08, 2020 3.720 3.800 3.700 3.730 526,703 +0.02(+0.54%)
Oct 07, 2020 3.540 3.740 3.540 3.710 495,211 +0.19(+5.40%)
Oct 06, 2020 3.550 3.650 3.510 3.520 409,590 -0.02(-0.56%)
Oct 05, 2020 3.360 3.660 3.360 3.540 917,897 +0.22(+6.63%)
Oct 02, 2020 3.320 3.400 3.280 3.320 422,100 -0.09(-2.64%)
Oct 01, 2020 3.360 3.440 3.300 3.410 296,635 +0.05(+1.49%)
Sep 30, 2020 3.290 3.470 3.270 3.360 555,661 +0.10(+3.07%)
Sep 29, 2020 3.330 3.350 3.260 3.260 407,019 -0.09(-2.69%)
Sep 28, 2020 3.390 3.400 3.200 3.350 400,033 -0.02(-0.59%)
Sep 25, 2020 3.090 3.390 3.080 3.370 524,700 +0.27(+8.71%)
Sep 24, 2020 3.370 3.390 3.050 3.100 1,280,086 -0.30(-8.82%)
Sep 23, 2020 3.620 3.670 3.390 3.400 792,734 -0.22(-6.08%)
Sep 22, 2020 3.630 3.700 3.530 3.620 373,345 +0.01(+0.28%)
Sep 21, 2020 3.750 3.750 3.570 3.610 806,872 -0.19(-5.00%)
Sep 18, 2020 3.880 4.140 3.775 3.800 1,255,200 -0.07(-1.81%)
Sep 17, 2020 3.760 3.900 3.620 3.870 447,751 +0.05(+1.31%)
Sep 16, 2020 3.790 3.950 3.710 3.820 520,044 +0.04(+1.06%)
Sep 15, 2020 3.760 3.890 3.700 3.780 413,417 +0.07(+1.89%)
Sep 14, 2020 3.520 3.870 3.520 3.710 805,383 +0.21(+6.00%)
Sep 11, 2020 3.640 3.660 3.460 3.500 796,300 -0.19(-5.15%)
Sep 10, 2020 3.780 3.820 3.620 3.690 927,233 -0.04(-1.07%)
Sep 09, 2020 3.800 3.840 3.710 3.730 450,677 -0.05(-1.32%)
Sep 08, 2020 3.700 3.880 3.680 3.780 828,388 -0.05(-1.31%)
Sep 04, 2020 3.870 3.925 3.610 3.830 1,263,000 -0.01(-0.26%)
Sep 03, 2020 3.910 4.080 3.790 3.840 993,664 -0.10(-2.54%)
Sep 02, 2020 4.050 4.050 3.840 3.940 1,042,097 -0.06(-1.50%)
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.