Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.130 4.150 3.770 3.820 254,600 -0.30(-7.28%)
Oct 29, 2020 4.000 4.140 3.840 4.120 220,996 +0.28(+7.29%)
Oct 28, 2020 4.160 4.440 3.840 3.840 330,013 -0.39(-9.22%)
Oct 27, 2020 4.350 4.390 4.200 4.230 153,565 -0.09(-2.08%)
Oct 26, 2020 4.650 4.790 4.300 4.320 414,050 -0.34(-7.30%)
Oct 23, 2020 4.700 4.730 4.540 4.660 86,200 -0.06(-1.27%)
Oct 22, 2020 4.740 4.850 4.670 4.720 76,081 -0.02(-0.42%)
Oct 21, 2020 4.610 4.850 4.555 4.740 98,759 +0.08(+1.72%)
Oct 20, 2020 4.980 4.980 4.620 4.660 243,814 -0.29(-5.86%)
Oct 19, 2020 5.070 5.300 4.930 4.950 261,773 -0.09(-1.79%)
Oct 16, 2020 5.180 5.390 5.000 5.040 346,700 -0.10(-1.95%)
Oct 15, 2020 4.970 5.170 4.930 5.140 185,511 +0.09(+1.78%)
Oct 14, 2020 4.820 5.130 4.770 5.050 266,052 +0.24(+4.99%)
Oct 13, 2020 4.800 4.900 4.750 4.810 148,466 -0.06(-1.23%)
Oct 12, 2020 4.850 5.030 4.770 4.870 239,206 +0.02(+0.41%)
Oct 09, 2020 4.780 5.033 4.720 4.850 316,100 +0.17(+3.63%)
Oct 08, 2020 4.740 4.900 4.630 4.680 442,274 +0.12(+2.63%)
Oct 07, 2020 4.580 4.700 4.470 4.560 106,388 +0.01(+0.22%)
Oct 06, 2020 4.690 4.740 4.330 4.550 242,355 -0.07(-1.52%)
Oct 05, 2020 4.730 4.800 4.510 4.620 234,666 +0.00(+0.00%)
Oct 02, 2020 4.170 4.690 4.120 4.620 336,900 +0.34(+7.94%)
Oct 01, 2020 4.210 4.390 4.070 4.280 311,044 +0.02(+0.47%)
Sep 30, 2020 4.540 4.630 4.100 4.260 647,556 -0.33(-7.19%)
Sep 29, 2020 4.330 5.380 4.120 4.590 5,573,842 +0.26(+6.00%)
Sep 28, 2020 4.500 4.570 4.290 4.330 176,546 -0.14(-3.13%)
Sep 25, 2020 4.150 4.495 4.120 4.470 133,900 +0.26(+6.18%)
Sep 24, 2020 4.490 4.550 4.200 4.210 135,040 -0.26(-5.82%)
Sep 23, 2020 4.600 4.830 4.420 4.470 318,727 -0.16(-3.46%)
Sep 22, 2020 4.610 4.730 4.530 4.630 91,868 +0.07(+1.54%)
Sep 21, 2020 4.640 4.690 4.460 4.560 200,661 -0.27(-5.59%)
Sep 18, 2020 4.880 5.020 4.755 4.830 303,000 +0.02(+0.42%)
Sep 17, 2020 4.430 4.830 4.360 4.810 234,119 +0.16(+3.44%)
Sep 16, 2020 4.780 4.880 4.590 4.650 270,712 -0.15(-3.12%)
Sep 15, 2020 4.450 4.910 4.300 4.800 846,621 +0.47(+10.85%)
Sep 14, 2020 4.030 4.350 3.860 4.330 811,748 +0.60(+16.09%)
Sep 11, 2020 3.770 3.770 3.500 3.730 269,500 +0.02(+0.54%)
Sep 10, 2020 3.760 3.890 3.620 3.710 233,094 -0.09(-2.37%)
Sep 09, 2020 3.820 3.920 3.710 3.800 164,282 +0.07(+1.88%)
Sep 08, 2020 3.600 3.880 3.540 3.730 246,444 +0.03(+0.81%)
Sep 04, 2020 3.940 3.950 3.500 3.700 357,300 -0.17(-4.39%)
Sep 03, 2020 4.140 4.140 3.770 3.870 473,848 -0.33(-7.86%)
Sep 02, 2020 4.200 4.290 4.100 4.200 247,120 -0.09(-2.10%)
Sep 01, 2020 4.360 4.400 4.200 4.290 188,326 -0.11(-2.50%)
Aug 31, 2020 4.320 4.480 4.300 4.400 178,964 +0.03(+0.69%)
Aug 28, 2020 4.410 4.540 4.300 4.370 155,600 -0.03(-0.68%)
Aug 27, 2020 4.400 4.610 4.210 4.400 367,196 +0.07(+1.62%)
Aug 26, 2020 4.200 4.390 4.170 4.330 299,027 +0.09(+2.12%)
Aug 25, 2020 4.120 4.250 4.070 4.240 177,387 +0.11(+2.66%)
Aug 24, 2020 4.270 4.270 4.000 4.130 424,452 -0.12(-2.82%)
Aug 21, 2020 4.540 4.594 4.210 4.250 397,700 -0.31(-6.80%)
Aug 20, 2020 4.550 4.680 4.450 4.560 251,027 -0.04(-0.87%)
Aug 19, 2020 4.440 4.700 4.440 4.600 282,474 +0.12(+2.68%)
Aug 18, 2020 4.550 4.590 4.450 4.480 140,021 -0.08(-1.75%)
Aug 17, 2020 4.400 4.610 4.310 4.560 293,976 +0.18(+4.11%)
Aug 14, 2020 4.520 4.520 4.310 4.380 430,600 -0.16(-3.52%)
Aug 13, 2020 4.350 4.580 4.280 4.540 401,268 +0.26(+6.07%)
Aug 12, 2020 4.620 4.640 4.210 4.280 606,944 -0.31(-6.75%)
Aug 11, 2020 4.970 4.970 4.580 4.590 890,738 -0.45(-8.93%)
Aug 10, 2020 5.070 5.110 4.980 5.040 432,665 +0.07(+1.41%)
Aug 07, 2020 4.950 5.020 4.840 4.970 363,200 +0.06(+1.22%)
Aug 06, 2020 5.030 5.090 4.840 4.910 495,632 -0.02(-0.41%)
Aug 05, 2020 4.890 5.000 4.860 4.930 335,289 +0.07(+1.44%)
Aug 04, 2020 4.910 5.000 4.830 4.860 300,896 -0.06(-1.22%)
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.