Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.390 3.477 3.250 3.280 102,300 -0.31(-8.64%)
Feb 27, 2020 3.890 3.890 3.300 3.590 147,619 -0.34(-8.65%)
Feb 26, 2020 4.260 4.680 3.910 3.930 133,727 -0.25(-5.98%)
Feb 25, 2020 4.750 4.750 3.906 4.180 176,479 -0.72(-14.69%)
Feb 24, 2020 4.970 5.060 4.700 4.900 86,366 -0.26(-5.04%)
Feb 21, 2020 5.970 6.100 4.660 5.160 180,700 -0.70(-11.87%)
Feb 20, 2020 5.100 7.250 5.100 5.855 359,706 +0.77(+15.03%)
Feb 19, 2020 4.990 5.240 4.990 5.090 97,305 +0.19(+3.88%)
Feb 18, 2020 4.750 5.100 4.700 4.900 124,550 +0.20(+4.26%)
Feb 14, 2020 4.750 4.760 4.640 4.700 21,000 +0.03(+0.64%)
Feb 13, 2020 4.770 4.870 4.615 4.670 42,165 -0.05(-1.06%)
Feb 12, 2020 4.765 4.765 4.630 4.720 18,764 +0.00(+0.00%)
Feb 11, 2020 4.900 4.900 4.700 4.720 15,846 -0.08(-1.67%)
Feb 10, 2020 4.530 4.990 4.490 4.800 105,659 +0.27(+5.96%)
Feb 07, 2020 4.570 4.570 4.340 4.530 56,500 +0.02(+0.44%)
Feb 06, 2020 4.360 4.620 4.360 4.510 66,272 +0.17(+3.92%)
Feb 05, 2020 4.400 4.700 4.310 4.340 93,563 -0.05(-1.14%)
Feb 04, 2020 4.510 4.727 4.250 4.390 68,313 -0.20(-4.25%)
Feb 03, 2020 3.820 4.640 3.820 4.585 226,202 +0.79(+20.66%)
Jan 31, 2020 3.870 3.928 3.710 3.800 23,700 -0.07(-1.81%)
Jan 30, 2020 3.970 4.003 3.840 3.870 33,925 -0.14(-3.49%)
Jan 29, 2020 4.110 4.110 3.930 4.010 11,224 +0.01(+0.25%)
Jan 28, 2020 4.020 4.110 3.910 4.000 20,114 -0.04(-0.99%)
Jan 27, 2020 4.110 4.230 3.900 4.040 49,374 -0.19(-4.49%)
Jan 24, 2020 4.500 4.549 4.200 4.230 31,000 -0.23(-5.16%)
Jan 23, 2020 4.540 4.540 4.410 4.460 21,707 -0.04(-0.89%)
Jan 22, 2020 4.410 4.520 4.410 4.500 60,292 +0.02(+0.45%)
Jan 21, 2020 4.470 4.530 4.400 4.480 59,327 +0.15(+3.46%)
Jan 17, 2020 4.400 4.850 4.300 4.330 154,500 +0.00(+0.00%)
Jan 16, 2020 4.130 4.380 4.130 4.330 65,348 +0.15(+3.59%)
Jan 15, 2020 4.170 4.310 4.020 4.180 43,381 +0.01(+0.24%)
Jan 14, 2020 4.020 4.290 4.000 4.170 34,575 +0.17(+4.25%)
Jan 13, 2020 4.100 4.260 3.860 4.000 67,941 -0.09(-2.20%)
Jan 10, 2020 3.850 4.390 3.850 4.090 99,500 +0.23(+5.96%)
Jan 09, 2020 3.700 3.920 3.590 3.860 56,183 +0.17(+4.61%)
Jan 08, 2020 3.770 3.830 3.670 3.690 34,357 -0.02(-0.54%)
Jan 07, 2020 3.840 3.840 3.670 3.710 27,303 +0.02(+0.54%)
Jan 06, 2020 3.600 3.950 3.590 3.690 22,482 +0.11(+3.07%)
Jan 03, 2020 3.770 3.920 3.560 3.580 79,500 -0.21(-5.54%)
Jan 02, 2020 4.020 4.040 3.740 3.790 41,688 -0.22(-5.49%)
Dec 31, 2019 3.720 4.080 3.620 4.010 56,900 +0.23(+6.08%)
Dec 30, 2019 3.830 3.860 3.565 3.780 98,316 -0.15(-3.82%)
Dec 27, 2019 3.940 4.010 3.885 3.930 37,500 +0.01(+0.26%)
Dec 26, 2019 4.000 4.035 3.880 3.920 34,607 -0.05(-1.26%)
Dec 24, 2019 3.870 3.980 3.860 3.970 36,300 +0.08(+2.06%)
Dec 23, 2019 3.850 3.930 3.730 3.890 56,607 +0.06(+1.57%)
Dec 20, 2019 3.970 3.970 3.700 3.830 84,900 -0.13(-3.28%)
Dec 19, 2019 4.060 4.060 3.880 3.960 73,467 -0.07(-1.74%)
Dec 18, 2019 4.290 4.340 3.990 4.030 101,549 -0.17(-4.05%)
Dec 17, 2019 4.010 4.400 3.870 4.200 250,333 +0.46(+12.30%)
Dec 16, 2019 3.660 3.760 3.520 3.740 88,493 +0.10(+2.75%)
Dec 13, 2019 3.680 3.726 3.580 3.640 49,600 -0.09(-2.41%)
Dec 12, 2019 3.860 3.880 3.520 3.730 62,165 -0.19(-4.85%)
Dec 11, 2019 3.950 4.000 3.822 3.920 63,187 -0.03(-0.76%)
Dec 10, 2019 3.890 3.950 3.770 3.950 66,577 +0.18(+4.77%)
Dec 09, 2019 3.750 4.100 3.710 3.770 207,931 +0.10(+2.72%)
Dec 06, 2019 3.600 3.740 3.590 3.670 38,300 +0.09(+2.51%)
Dec 05, 2019 3.620 3.690 3.540 3.580 17,660 -0.04(-1.10%)
Dec 04, 2019 3.510 3.710 3.510 3.620 29,646 +0.05(+1.40%)
Dec 03, 2019 3.470 3.670 3.470 3.570 45,286 +0.09(+2.59%)
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.