Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.680 3.060 2.490 3.030 165,769 +0.31(+11.40%)
Feb 27, 2020 2.800 2.820 2.610 2.720 81,604 -0.11(-3.89%)
Feb 26, 2020 2.850 2.870 2.800 2.830 28,835 -0.12(-4.07%)
Feb 25, 2020 2.900 2.980 2.710 2.950 29,528 +0.14(+4.98%)
Feb 24, 2020 2.970 2.970 2.720 2.810 39,378 -0.14(-4.75%)
Feb 21, 2020 3.040 3.040 2.850 2.950 39,748 -0.06(-1.99%)
Feb 20, 2020 2.760 3.060 2.750 3.010 50,103 +0.11(+3.79%)
Feb 19, 2020 2.760 3.020 2.760 2.900 29,700 -0.05(-1.69%)
Feb 18, 2020 3.000 3.150 2.850 2.950 34,279 +0.00(+0.00%)
Feb 14, 2020 2.950 2.950 2.950 0 -0.02(-0.67%)
Feb 13, 2020 2.770 2.970 2.770 2.970 50,438 +0.07(+2.41%)
Feb 12, 2020 2.930 3.150 2.830 2.900 32,387 +0.01(+0.35%)
Feb 11, 2020 2.960 3.000 2.780 2.890 36,149 -0.06(-2.03%)
Feb 10, 2020 3.100 3.100 2.900 2.950 47,449 -0.19(-6.05%)
Feb 07, 2020 3.210 3.210 3.080 3.140 31,389 -0.11(-3.38%)
Feb 06, 2020 3.050 3.250 3.050 3.250 34,809 -0.14(-4.13%)
Feb 05, 2020 3.470 3.500 3.250 3.390 38,178 -0.01(-0.29%)
Feb 04, 2020 3.460 3.540 3.320 3.400 13,338 +0.00(+0.00%)
Feb 03, 2020 3.390 3.400 3.100 3.400 65,767 +0.22(+6.92%)
Jan 31, 2020 3.160 3.180 3.100 3.180 7,100 +0.04(+1.27%)
Jan 30, 2020 3.200 3.230 3.000 3.140 28,020 -0.06(-1.88%)
Jan 29, 2020 3.000 3.240 2.900 3.200 59,414 +0.14(+4.58%)
Jan 28, 2020 2.950 3.100 2.950 3.060 64,149 +0.12(+4.08%)
Jan 27, 2020 2.770 3.150 2.670 2.940 146,664 +0.07(+2.44%)
Jan 24, 2020 2.920 3.000 2.740 2.870 65,725 -0.03(-1.03%)
Jan 23, 2020 3.040 3.050 2.850 2.900 32,675 -0.09(-3.01%)
Jan 22, 2020 3.030 3.150 2.830 2.990 74,962 +0.08(+2.75%)
Jan 21, 2020 3.090 3.090 2.900 2.910 77,783 -0.03(-1.02%)
Jan 20, 2020 3.250 3.250 2.820 2.940 36,245 -0.21(-6.67%)
Jan 17, 2020 3.290 3.300 3.100 3.150 45,791 -0.04(-1.25%)
Jan 16, 2020 3.150 3.250 3.040 3.190 61,837 +0.08(+2.74%)
Jan 15, 2020 2.910 3.190 2.910 3.105 87,492 +0.08(+2.81%)
Jan 14, 2020 3.000 3.240 2.940 3.020 202,778 +0.07(+2.37%)
Jan 13, 2020 2.730 3.000 2.600 2.950 141,965 +0.24(+8.86%)
Jan 10, 2020 2.540 2.740 2.410 2.710 93,129 +0.29(+11.98%)
Jan 09, 2020 2.360 2.550 2.360 2.420 52,792 +0.01(+0.41%)
Jan 08, 2020 2.540 2.550 2.380 2.410 77,025 -0.06(-2.43%)
Jan 07, 2020 2.550 2.590 2.370 2.470 61,595 -0.03(-1.20%)
Jan 06, 2020 2.450 2.610 2.410 2.500 45,136 -0.08(-3.10%)
Jan 03, 2020 2.650 2.660 2.460 2.580 72,769 -0.06(-2.27%)
Jan 02, 2020 2.840 2.930 2.560 2.640 126,167 -0.20(-7.04%)
Dec 31, 2019 2.840 2.840 2.840 0 +0.49(+20.85%)
Dec 30, 2019 2.280 2.510 2.280 2.350 106,305 -0.06(-2.49%)
Dec 27, 2019 2.500 2.500 2.350 2.410 113,360 -0.15(-5.86%)
Dec 24, 2019 2.560 2.560 2.560 0 -0.05(-1.92%)
Dec 23, 2019 2.540 2.700 2.540 2.610 34,954 +0.07(+2.76%)
Dec 20, 2019 2.560 2.600 2.530 2.540 40,869 -0.06(-2.31%)
Dec 19, 2019 2.720 2.720 2.580 2.600 85,862 +0.05(+1.96%)
Dec 18, 2019 2.500 2.680 2.390 2.550 126,369 +0.14(+5.81%)
Dec 17, 2019 2.410 2.485 2.300 2.410 75,324 -0.01(-0.41%)
Dec 16, 2019 2.480 2.600 2.420 2.420 61,688 -0.03(-1.22%)
Dec 13, 2019 2.630 2.630 2.430 2.450 164,475 -0.16(-6.13%)
Dec 12, 2019 2.350 2.650 2.340 2.610 285,994 +0.26(+11.06%)
Dec 11, 2019 2.460 2.550 2.310 2.350 196,231 -0.13(-5.24%)
Dec 10, 2019 2.500 2.570 2.350 2.480 430,948 -0.13(-4.98%)
Dec 09, 2019 2.510 2.820 2.510 2.610 78,314 -0.06(-2.25%)
Dec 06, 2019 2.720 2.790 2.650 2.670 75,591 -0.13(-4.64%)
Dec 05, 2019 2.920 2.950 2.710 2.800 83,049 -0.11(-3.78%)
Dec 04, 2019 3.050 3.090 2.850 2.910 176,688 -0.25(-7.91%)
Dec 03, 2019 3.310 3.310 3.100 3.160 90,764 -0.15(-4.53%)
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.