Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.590 3.670 3.440 3.490 1,097,905 -0.07(-1.97%)
Jun 29, 2020 3.740 3.820 3.530 3.560 1,228,544 -0.20(-5.32%)
Jun 26, 2020 3.810 3.850 3.620 3.760 3,857,200 -0.09(-2.34%)
Jun 25, 2020 3.750 3.910 3.690 3.850 1,632,780 +0.11(+2.94%)
Jun 24, 2020 3.870 3.980 3.710 3.740 892,381 -0.17(-4.35%)
Jun 23, 2020 4.170 4.240 3.900 3.910 1,749,506 -0.22(-5.33%)
Jun 22, 2020 3.950 4.230 3.820 4.130 2,455,876 +0.19(+4.82%)
Jun 19, 2020 3.760 4.130 3.650 3.940 3,286,800 +0.28(+7.65%)
Jun 18, 2020 3.770 3.770 3.590 3.660 984,952 -0.04(-1.08%)
Jun 17, 2020 3.750 3.867 3.625 3.700 1,561,887 +0.03(+0.82%)
Jun 16, 2020 4.000 4.010 3.600 3.670 2,462,615 -0.26(-6.62%)
Jun 15, 2020 3.480 3.990 3.390 3.930 2,613,749 +0.39(+11.02%)
Jun 12, 2020 3.500 3.645 3.311 3.540 1,461,200 +0.15(+4.42%)
Jun 11, 2020 3.720 3.740 3.380 3.390 1,895,734 -0.40(-10.55%)
Jun 10, 2020 3.880 3.900 3.720 3.790 1,338,571 -0.09(-2.32%)
Jun 09, 2020 3.840 4.030 3.800 3.880 1,020,509 +0.05(+1.31%)
Jun 08, 2020 3.900 3.930 3.800 3.830 1,141,726 +0.01(+0.26%)
Jun 05, 2020 3.930 4.118 3.810 3.820 1,860,700 -0.03(-0.78%)
Jun 04, 2020 3.870 4.000 3.830 3.850 1,130,656 -0.04(-1.03%)
Jun 03, 2020 3.950 3.980 3.770 3.890 1,156,634 -0.03(-0.77%)
Jun 02, 2020 3.810 3.960 3.740 3.920 1,224,276 +0.13(+3.43%)
Jun 01, 2020 3.670 3.920 3.670 3.790 1,802,577 +0.08(+2.29%)
May 29, 2020 3.900 3.910 3.630 3.705 2,663,300 -0.21(-5.48%)
May 28, 2020 4.040 4.100 3.850 3.920 2,298,471 -0.11(-2.73%)
May 27, 2020 4.000 4.070 3.820 4.030 2,117,563 +0.07(+1.77%)
May 26, 2020 4.060 4.090 3.900 3.960 1,990,882 +0.10(+2.59%)
May 22, 2020 3.940 4.005 3.810 3.860 1,223,700 -0.04(-1.03%)
May 21, 2020 4.050 4.050 3.890 3.900 1,596,999 -0.16(-3.94%)
May 20, 2020 3.890 4.150 3.890 4.060 2,452,011 +0.14(+3.57%)
May 19, 2020 4.100 4.140 3.870 3.920 2,103,576 -0.18(-4.39%)
May 18, 2020 4.150 4.240 3.910 4.100 3,125,571 +0.05(+1.23%)
May 15, 2020 3.830 4.060 3.770 4.050 2,755,800 +0.12(+3.05%)
May 14, 2020 4.030 4.110 3.810 3.930 4,150,916 -0.32(-7.53%)
May 13, 2020 4.280 4.640 3.470 4.250 21,250,348 +0.07(+1.67%)
May 12, 2020 4.590 4.950 4.020 4.180 88,821,336 +2.34(+127.17%)
May 11, 2020 1.810 1.880 1.780 1.840 11,432,473 +0.06(+3.37%)
May 08, 2020 1.810 1.890 1.740 1.780 1,395,900 -0.01(-0.56%)
May 07, 2020 1.870 1.870 1.780 1.790 673,466 -0.08(-4.28%)
May 06, 2020 1.830 1.910 1.740 1.870 3,193,316 +0.05(+2.75%)
May 05, 2020 1.840 1.860 1.800 1.820 600,445 +0.02(+1.11%)
May 04, 2020 1.690 1.800 1.650 1.800 574,860 +0.11(+6.51%)
May 01, 2020 1.780 1.780 1.600 1.690 746,400 -0.08(-4.52%)
Apr 30, 2020 1.830 1.900 1.770 1.770 916,188 -0.05(-2.75%)
Apr 29, 2020 1.810 1.830 1.730 1.820 750,938 +0.02(+1.11%)
Apr 28, 2020 1.780 1.810 1.680 1.800 603,127 +0.03(+1.69%)
Apr 27, 2020 1.660 1.780 1.620 1.770 739,446 +0.11(+6.63%)
Apr 24, 2020 1.600 1.660 1.555 1.660 321,900 +0.06(+3.75%)
Apr 23, 2020 1.570 1.650 1.570 1.600 377,758 +0.03(+1.91%)
Apr 22, 2020 1.580 1.580 1.500 1.570 832,844 +0.01(+0.64%)
Apr 21, 2020 1.640 1.690 1.500 1.560 1,229,217 -0.12(-7.14%)
Apr 20, 2020 1.720 1.760 1.640 1.680 596,799 -0.09(-5.08%)
Apr 17, 2020 1.690 1.770 1.570 1.770 1,285,300 +0.12(+7.27%)
Apr 16, 2020 1.690 1.725 1.590 1.650 291,570 -0.02(-1.20%)
Apr 15, 2020 1.730 1.770 1.620 1.670 486,485 -0.10(-5.65%)
Apr 14, 2020 1.740 1.800 1.700 1.770 599,892 +0.04(+2.31%)
Apr 13, 2020 1.700 1.740 1.660 1.730 445,344 +0.04(+2.37%)
Apr 09, 2020 1.580 1.720 1.566 1.690 1,493,200 +0.12(+7.64%)
Apr 08, 2020 1.490 1.580 1.490 1.570 1,070,282 +0.09(+6.08%)
Apr 07, 2020 1.490 1.520 1.440 1.480 2,698,949 -0.01(-0.67%)
Apr 06, 2020 1.440 1.530 1.430 1.490 1,022,634 +0.07(+4.93%)
Apr 03, 2020 1.410 1.460 1.380 1.420 1,124,900 +0.01(+0.71%)
Apr 02, 2020 1.430 1.520 1.380 1.410 4,897,059 +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.