Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.170 4.220 4.030 4.080 1,071,664 -0.06(-1.45%)
Nov 27, 2020 4.090 4.180 4.070 4.140 671,900 +0.09(+2.22%)
Nov 25, 2020 4.020 4.138 3.981 4.050 1,459,400 +0.01(+0.25%)
Nov 24, 2020 4.020 4.075 3.950 4.040 947,301 +0.08(+2.02%)
Nov 23, 2020 3.970 4.010 3.910 3.960 942,424 -0.02(-0.50%)
Nov 20, 2020 3.940 4.023 3.937 3.980 709,000 +0.01(+0.25%)
Nov 19, 2020 3.880 4.000 3.870 3.970 746,182 +0.08(+2.06%)
Nov 18, 2020 3.880 4.045 3.865 3.890 876,367 -0.03(-0.77%)
Nov 17, 2020 3.920 4.020 3.890 3.920 1,131,766 -0.03(-0.76%)
Nov 16, 2020 3.930 4.000 3.830 3.950 1,556,345 +0.05(+1.28%)
Nov 13, 2020 3.990 4.000 3.880 3.900 869,500 -0.04(-1.02%)
Nov 12, 2020 3.950 4.100 3.920 3.940 1,051,338 -0.06(-1.50%)
Nov 11, 2020 3.910 4.010 3.890 4.000 1,063,890 +0.12(+3.09%)
Nov 10, 2020 4.010 4.040 3.690 3.880 1,115,395 -0.05(-1.27%)
Nov 09, 2020 4.000 4.240 3.870 3.930 2,086,418 +0.22(+5.93%)
Nov 06, 2020 4.440 4.580 3.660 3.710 6,301,000 -1.33(-26.39%)
Nov 05, 2020 4.710 5.050 4.710 5.040 949,639 +0.34(+7.23%)
Nov 04, 2020 4.750 4.800 4.635 4.700 589,195 -0.05(-1.05%)
Nov 03, 2020 4.580 4.780 4.550 4.750 489,675 +0.22(+4.86%)
Nov 02, 2020 4.430 4.640 4.400 4.530 591,063 +0.17(+3.90%)
Oct 30, 2020 4.540 4.560 4.310 4.360 653,700 -0.19(-4.18%)
Oct 29, 2020 4.510 4.715 4.500 4.550 734,270 -0.01(-0.22%)
Oct 28, 2020 4.510 4.680 4.420 4.560 1,533,328 +0.04(+0.88%)
Oct 27, 2020 4.670 4.760 4.480 4.520 1,698,146 -0.15(-3.21%)
Oct 26, 2020 4.820 4.865 4.670 4.670 563,222 -0.24(-4.79%)
Oct 23, 2020 4.950 4.986 4.840 4.905 399,900 -0.04(-0.91%)
Oct 22, 2020 4.720 4.980 4.720 4.950 565,403 +0.24(+5.10%)
Oct 21, 2020 4.740 4.820 4.695 4.710 569,677 -0.03(-0.63%)
Oct 20, 2020 4.950 4.980 4.700 4.740 1,053,596 -0.18(-3.66%)
Oct 19, 2020 5.010 5.090 4.815 4.920 742,925 -0.02(-0.40%)
Oct 16, 2020 5.060 5.160 4.812 4.940 1,129,700 -0.19(-3.70%)
Oct 15, 2020 4.750 5.230 4.750 5.130 1,723,936 +0.40(+8.46%)
Oct 14, 2020 4.990 5.040 4.710 4.730 630,919 -0.24(-4.83%)
Oct 13, 2020 5.000 5.030 4.850 4.970 874,160 -0.08(-1.58%)
Oct 12, 2020 5.300 5.370 5.040 5.050 749,576 -0.18(-3.44%)
Oct 09, 2020 5.430 5.910 5.170 5.230 2,872,000 -0.17(-3.15%)
Oct 08, 2020 5.260 5.590 5.260 5.400 1,063,962 +0.23(+4.45%)
Oct 07, 2020 5.030 5.200 5.030 5.170 555,532 +0.17(+3.40%)
Oct 06, 2020 5.220 5.330 4.990 5.000 909,626 -0.17(-3.29%)
Oct 05, 2020 5.100 5.250 5.080 5.170 674,950 +0.09(+1.77%)
Oct 02, 2020 5.010 5.175 4.900 5.080 899,100 -0.06(-1.17%)
Oct 01, 2020 5.000 5.480 5.000 5.140 1,170,385 +0.14(+2.80%)
Sep 30, 2020 5.010 5.320 4.970 5.000 1,132,955 +0.02(+0.40%)
Sep 29, 2020 4.860 5.030 4.850 4.980 882,600 +0.13(+2.68%)
Sep 28, 2020 4.970 4.980 4.780 4.850 523,604 +0.00(+0.00%)
Sep 25, 2020 4.870 5.020 4.820 4.850 988,800 -0.01(-0.21%)
Sep 24, 2020 4.960 5.100 4.850 4.860 721,451 -0.16(-3.19%)
Sep 23, 2020 5.450 5.450 4.990 5.020 953,449 -0.39(-7.21%)
Sep 22, 2020 5.320 5.560 5.180 5.410 1,729,054 +0.19(+3.64%)
Sep 21, 2020 4.820 5.240 4.750 5.220 3,374,909 +0.29(+5.78%)
Sep 18, 2020 4.870 4.990 4.740 4.935 1,193,000 +0.11(+2.39%)
Sep 17, 2020 5.020 5.020 4.750 4.820 991,026 -0.19(-3.79%)
Sep 16, 2020 4.690 5.120 4.650 5.010 1,497,255 +0.31(+6.60%)
Sep 15, 2020 4.760 4.820 4.690 4.700 445,171 -0.04(-0.84%)
Sep 14, 2020 4.550 4.760 4.530 4.740 454,417 +0.20(+4.41%)
Sep 11, 2020 4.600 4.670 4.490 4.540 428,200 -0.08(-1.73%)
Sep 10, 2020 4.590 4.730 4.590 4.620 619,138 +0.05(+1.09%)
Sep 09, 2020 4.640 4.690 4.505 4.570 500,960 -0.06(-1.30%)
Sep 08, 2020 4.610 4.740 4.480 4.630 379,678 +0.05(+1.09%)
Sep 04, 2020 4.760 4.790 4.520 4.580 591,900 -0.13(-2.86%)
Sep 03, 2020 4.790 4.800 4.621 4.715 542,927 -0.08(-1.57%)
Sep 02, 2020 4.760 4.810 4.660 4.790 767,603 +0.01(+0.21%)
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.