Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.000 2.033 1.930 1.990 577,102 -0.06(-2.93%)
Apr 29, 2020 2.050 2.085 2.010 2.050 783,267 +0.03(+1.49%)
Apr 28, 2020 2.030 2.040 1.945 2.020 463,108 +0.02(+1.00%)
Apr 27, 2020 2.040 2.060 1.990 2.000 429,586 -0.04(-1.96%)
Apr 24, 2020 2.060 2.100 2.040 2.040 699,300 -0.05(-2.39%)
Apr 23, 2020 2.040 2.100 2.030 2.090 319,529 +0.01(+0.48%)
Apr 22, 2020 2.050 2.090 2.000 2.080 506,627 +0.04(+1.96%)
Apr 21, 2020 1.970 2.050 1.920 2.040 481,652 +0.03(+1.49%)
Apr 20, 2020 2.050 2.060 1.990 2.010 270,592 -0.08(-3.83%)
Apr 17, 2020 2.040 2.100 1.970 2.090 391,500 +0.07(+3.47%)
Apr 16, 2020 2.050 2.070 1.985 2.020 485,076 -0.03(-1.46%)
Apr 15, 2020 1.990 2.100 1.940 2.050 647,219 +0.02(+0.99%)
Apr 14, 2020 2.080 2.110 2.010 2.030 569,267 -0.03(-1.46%)
Apr 13, 2020 2.080 2.090 2.040 2.060 923,369 -0.05(-2.37%)
Apr 09, 2020 2.100 2.150 2.030 2.110 504,500 +0.03(+1.44%)
Apr 08, 2020 2.030 2.115 2.000 2.080 438,388 +0.07(+3.48%)
Apr 07, 2020 2.000 2.050 1.950 2.010 481,247 +0.00(+0.00%)
Apr 06, 2020 1.920 2.020 1.900 2.010 628,100 +0.17(+9.24%)
Apr 03, 2020 1.970 1.980 1.820 1.840 743,100 -0.12(-6.12%)
Apr 02, 2020 2.050 2.090 1.920 1.960 624,067 -0.08(-3.92%)
Apr 01, 2020 2.050 2.105 2.020 2.040 489,063 -0.10(-4.67%)
Mar 31, 2020 2.080 2.140 2.020 2.140 610,247 +0.03(+1.42%)
Mar 30, 2020 2.070 2.130 2.030 2.110 545,354 +0.04(+1.93%)
Mar 27, 2020 2.030 2.145 1.940 2.070 622,300 -0.04(-1.90%)
Mar 26, 2020 2.120 2.180 2.030 2.110 815,005 -0.01(-0.47%)
Mar 25, 2020 2.020 2.170 1.970 2.120 519,167 +0.12(+6.00%)
Mar 24, 2020 1.910 2.040 1.860 2.000 661,960 +0.14(+7.53%)
Mar 23, 2020 1.950 2.050 1.770 1.860 949,832 -0.13(-6.53%)
Mar 20, 2020 1.790 2.040 1.770 1.990 1,773,700 +0.22(+12.43%)
Mar 19, 2020 1.770 1.850 1.720 1.770 1,164,979 -0.01(-0.56%)
Mar 18, 2020 1.760 1.850 1.700 1.780 921,230 -0.09(-4.81%)
Mar 17, 2020 1.770 1.870 1.750 1.870 915,066 +0.11(+6.25%)
Mar 16, 2020 1.910 1.950 1.750 1.760 962,378 -0.26(-12.87%)
Mar 13, 2020 1.940 2.020 1.860 2.020 747,300 +0.17(+9.19%)
Mar 12, 2020 1.900 1.990 1.820 1.850 1,468,905 -0.16(-7.96%)
Mar 11, 2020 2.070 2.130 1.960 2.010 576,952 -0.13(-6.07%)
Mar 10, 2020 2.150 2.220 2.040 2.140 443,611 +0.01(+0.47%)
Mar 09, 2020 2.170 2.220 2.070 2.130 606,718 -0.17(-7.39%)
Mar 06, 2020 2.220 2.300 2.220 2.300 348,100 +0.03(+1.32%)
Mar 05, 2020 2.250 2.320 2.240 2.270 429,148 -0.01(-0.44%)
Mar 04, 2020 2.230 2.295 2.195 2.280 462,079 +0.08(+3.64%)
Mar 03, 2020 2.250 2.290 2.200 2.200 753,067 -0.03(-1.35%)
Mar 02, 2020 2.250 2.340 2.230 2.230 710,370 -0.04(-1.76%)
Feb 28, 2020 2.250 2.370 2.190 2.270 1,120,600 -0.06(-2.58%)
Feb 27, 2020 2.360 2.380 2.320 2.330 520,671 -0.05(-2.10%)
Feb 26, 2020 2.340 2.420 2.340 2.380 350,141 -0.03(-1.24%)
Feb 25, 2020 2.440 2.440 2.390 2.410 336,097 -0.01(-0.41%)
Feb 24, 2020 2.470 2.520 2.420 2.420 370,051 -0.10(-3.97%)
Feb 21, 2020 2.520 2.530 2.520 2.520 156,600 +0.01(+0.40%)
Feb 20, 2020 2.520 2.540 2.510 2.510 264,643 -0.01(-0.40%)
Feb 19, 2020 2.490 2.530 2.490 2.520 145,889 +0.02(+0.80%)
Feb 18, 2020 2.490 2.530 2.470 2.500 319,209 +0.02(+0.81%)
Feb 14, 2020 2.470 2.490 2.463 2.480 122,500 +0.02(+0.81%)
Feb 13, 2020 2.430 2.460 2.430 2.460 124,049 +0.01(+0.41%)
Feb 12, 2020 2.430 2.470 2.420 2.450 132,655 +0.02(+0.82%)
Feb 11, 2020 2.420 2.480 2.410 2.430 561,646 +0.02(+0.83%)
Feb 10, 2020 2.380 2.410 2.365 2.410 129,129 +0.03(+1.26%)
Feb 07, 2020 2.370 2.400 2.360 2.380 176,700 +0.01(+0.42%)
Feb 06, 2020 2.410 2.420 2.370 2.370 236,235 -0.04(-1.66%)
Feb 05, 2020 2.420 2.420 2.405 2.410 153,202 -0.01(-0.41%)
Feb 04, 2020 2.390 2.420 2.380 2.420 250,688 +0.05(+2.11%)
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.