Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.620 4.620 4.440 4.440 4,038 -0.20(-4.31%)
Oct 29, 2020 4.480 4.710 4.480 4.640 3,300 +0.09(+1.98%)
Oct 28, 2020 4.620 4.620 4.430 4.550 4,509 -0.25(-5.21%)
Oct 27, 2020 4.840 4.840 4.760 4.800 2,001 -0.07(-1.44%)
Oct 26, 2020 4.900 5.050 4.760 4.870 5,704 -0.08(-1.62%)
Oct 23, 2020 5.040 5.040 4.910 4.950 2,698 +0.06(+1.23%)
Oct 22, 2020 4.790 4.890 4.670 4.890 7,537 +0.14(+2.95%)
Oct 21, 2020 4.920 4.990 4.660 4.750 7,462 -0.30(-5.94%)
Oct 20, 2020 5.050 5.170 4.890 5.050 7,311 +0.03(+0.60%)
Oct 19, 2020 5.140 5.160 5.020 5.020 2,829 -0.16(-3.09%)
Oct 16, 2020 5.200 5.260 5.140 5.180 5,335 -0.09(-1.71%)
Oct 15, 2020 5.500 5.500 5.110 5.270 23,364 -0.25(-4.53%)
Oct 14, 2020 5.600 5.690 5.520 5.520 7,645 -0.16(-2.82%)
Oct 13, 2020 5.760 5.760 5.570 5.680 8,910 -0.14(-2.41%)
Oct 09, 2020 5.820 5.820 5.820 0 +0.20(+3.56%)
Oct 08, 2020 5.900 5.900 5.620 5.620 9,548 -0.15(-2.60%)
Oct 07, 2020 5.600 5.830 5.150 5.770 15,805 +0.35(+6.46%)
Oct 06, 2020 6.280 6.470 5.400 5.420 67,425 -0.42(-7.19%)
Oct 05, 2020 5.190 5.850 5.190 5.840 29,358 +0.70(+13.62%)
Oct 02, 2020 4.980 5.250 4.980 5.140 6,095 +0.03(+0.59%)
Oct 01, 2020 5.000 5.130 4.940 5.110 8,162 +0.21(+4.29%)
Sep 30, 2020 5.010 5.050 4.890 4.900 5,698 -0.04(-0.81%)
Sep 29, 2020 4.940 5.000 4.850 4.940 4,147 +0.10(+2.07%)
Sep 28, 2020 5.320 5.320 4.740 4.840 32,894 +0.25(+5.45%)
Sep 25, 2020 4.600 4.740 4.460 4.590 7,386 -0.05(-1.08%)
Sep 24, 2020 4.300 4.810 4.300 4.640 10,029 +0.22(+4.98%)
Sep 23, 2020 5.000 5.000 4.370 4.420 32,864 -0.72(-14.01%)
Sep 22, 2020 5.140 5.270 5.060 5.140 7,059 -0.05(-0.96%)
Sep 21, 2020 5.310 5.500 5.030 5.190 23,210 +0.06(+1.17%)
Sep 18, 2020 5.000 5.360 5.000 5.130 29,539 +0.32(+6.65%)
Sep 17, 2020 4.710 4.920 4.670 4.810 6,529 +0.12(+2.56%)
Sep 16, 2020 4.700 4.860 4.610 4.690 8,900 -0.02(-0.42%)
Sep 15, 2020 4.760 4.900 4.700 4.710 9,432 -0.08(-1.67%)
Sep 14, 2020 4.550 4.960 4.510 4.790 16,425 +0.15(+3.23%)
Sep 11, 2020 4.730 4.900 4.540 4.640 51,407 +0.17(+3.80%)
Sep 10, 2020 4.290 4.750 4.180 4.470 24,405 +0.17(+3.95%)
Sep 09, 2020 4.700 4.710 4.190 4.300 30,279 -0.52(-10.79%)
Sep 08, 2020 5.460 5.460 4.620 4.820 76,272 -0.71(-12.84%)
Sep 04, 2020 5.530 5.530 5.530 0 +1.94(+54.04%)
Sep 03, 2020 3.730 3.780 3.510 3.590 5,957 -0.20(-5.28%)
Sep 02, 2020 3.880 3.890 3.730 3.790 8,241 -0.11(-2.82%)
Sep 01, 2020 3.940 4.070 3.800 3.900 10,559 -0.23(-5.57%)
Aug 31, 2020 4.080 4.300 3.890 4.130 22,948 -0.08(-1.90%)
Aug 28, 2020 4.500 4.870 4.210 4.210 13,152 -0.29(-6.44%)
Aug 27, 2020 4.310 4.630 4.310 4.500 32,749 -0.08(-1.75%)
Aug 26, 2020 3.910 5.210 3.900 4.580 44,700 +4.13(+917.78%)
Aug 25, 2020 0.4500 0.4600 0.4400 0.4500 270 +0.00(+0.00%)
Aug 24, 2020 0.4600 0.4700 0.4350 0.4500 879 -0.09(-16.67%)
Aug 21, 2020 0.5500 0.5700 0.5400 0.5400 21,300 -0.02(-3.57%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5600 26,310 -0.02(-3.45%)
Aug 19, 2020 0.6100 0.6100 0.5700 0.5800 33,801 -0.02(-3.33%)
Aug 18, 2020 0.6000 0.6300 0.6000 0.6000 4,545 +0.01(+1.69%)
Aug 17, 2020 0.5900 0.6200 0.5900 0.5900 21,222 -0.01(-1.67%)
Aug 14, 2020 0.6200 0.6200 0.5900 0.6000 10,699 -0.02(-3.23%)
Aug 13, 2020 0.6100 0.6200 0.6100 0.6200 6,144 +0.03(+5.08%)
Aug 12, 2020 0.6300 0.6300 0.5900 0.5900 13,316 -0.04(-6.35%)
Aug 11, 2020 0.6100 0.6300 0.6000 0.6300 32,947 -0.02(-3.08%)
Aug 10, 2020 0.6200 0.6500 0.6200 0.6500 15,576 -0.01(-1.52%)
Aug 07, 2020 0.6200 0.6700 0.6200 0.6600 9,800 +0.00(+0.00%)
Aug 06, 2020 0.7000 0.7000 0.6400 0.6600 60,777 -0.01(-1.49%)
Aug 05, 2020 0.6300 0.6700 0.6300 0.6700 59,091 +0.01(+1.52%)
Aug 04, 2020 0.6200 0.6600 0.6100 0.6600 24,042 +0.03(+4.76%)
Jul 31, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 30, 2020 0.6500 0.6500 0.6000 0.6200 84,632 -0.04(-6.06%)
Jul 29, 2020 0.6700 0.6900 0.6500 0.6600 51,472 -0.01(-1.49%)
Jul 28, 2020 0.7100 0.7300 0.6700 0.6700 35,141 -0.06(-8.22%)
Jul 27, 2020 0.6700 0.7600 0.6400 0.7300 119,229 +0.02(+2.82%)
Jul 24, 2020 0.8400 0.8500 0.6900 0.7100 190,877 -0.10(-12.35%)
Jul 23, 2020 0.8600 0.9500 0.6800 0.8100 1,287,689 +0.23(+39.66%)
Jul 22, 2020 0.5400 0.6000 0.5400 0.5800 43,295 +0.03(+5.45%)
Jul 21, 2020 0.5400 0.5500 0.5100 0.5500 20,924 +0.03(+5.77%)
Jul 20, 2020 0.5400 0.5400 0.5200 0.5200 9,020 -0.01(-1.89%)
Jul 17, 2020 0.5300 0.5300 0.5200 0.5300 54,500 -0.02(-3.64%)
Jul 16, 2020 0.5500 0.5500 0.5500 0.5500 6,131 -0.03(-5.17%)
Jul 15, 2020 0.5300 0.5800 0.5300 0.5800 8,241 +0.01(+1.75%)
Jul 14, 2020 0.5400 0.5700 0.4900 0.5700 150,635 -0.02(-3.39%)
Jul 13, 2020 0.5600 0.6200 0.5500 0.5900 28,569 -0.01(-1.67%)
Jul 10, 2020 0.5800 0.6000 0.5600 0.6000 16,632 +0.00(+0.00%)
Jul 09, 2020 0.6000 0.6100 0.5800 0.6000 30,311 -0.01(-1.64%)
Jul 08, 2020 0.6300 0.6300 0.5800 0.6100 26,966 +0.03(+5.17%)
Jul 07, 2020 0.6400 0.6900 0.5800 0.5800 72,308 +0.00(+0.00%)
Jul 06, 2020 0.5700 0.6400 0.5200 0.5800 75,052 +0.06(+11.54%)
Jul 03, 2020 0.5700 0.5800 0.5100 0.5200 12,000 -0.03(-5.45%)
Jul 02, 2020 0.5900 0.6000 0.5500 0.5500 74,600 -0.02(-3.51%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 29, 2020 0.5000 0.5400 0.4800 0.5200 32,000 +0.00(+0.00%)
Jun 26, 2020 0.5400 0.5700 0.5000 0.5200 78,829 -0.02(-3.70%)
Jun 25, 2020 0.5700 0.6200 0.5400 0.5400 106,651 +0.02(+3.85%)
Jun 24, 2020 0.5200 0.5200 0.5200 0.5200 23,000 -0.06(-10.34%)
Jun 23, 2020 0.5500 0.5900 0.5500 0.5800 42,735 +0.00(+0.00%)
Jun 22, 2020 0.6000 0.6200 0.5600 0.5800 58,965 -0.01(-1.69%)
Jun 19, 2020 0.5900 0.6100 0.5700 0.5900 24,500 -0.05(-7.81%)
Jun 18, 2020 0.7400 0.7400 0.5800 0.6400 90,249 -0.02(-3.03%)
Jun 17, 2020 0.5900 0.8100 0.5800 0.6600 194,533 +0.13(+24.53%)
Jun 16, 2020 0.4200 0.8000 0.3900 0.5300 345,429 +0.12(+29.27%)
Jun 15, 2020 0.4200 0.4300 0.3900 0.4100 93,000 -0.04(-8.89%)
Jun 12, 2020 0.4500 0.4700 0.4100 0.4500 41,500 +0.03(+7.14%)
Jun 11, 2020 0.4300 0.4500 0.4100 0.4200 25,480 -0.05(-10.64%)
Jun 10, 2020 0.6500 0.6500 0.4500 0.4700 119,317 -0.19(-28.79%)
Jun 09, 2020 0.4400 1.300 0.4400 0.6600 957,246 +0.28(+73.68%)
Jun 08, 2020 0.3200 0.3800 0.3200 0.3800 8,500 +0.03(+8.57%)
Jun 05, 2020 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
May 29, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 27, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 26, 2020 0.3600 0.3600 0.3600 150 +0.00(+0.00%)
May 25, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.02(+5.88%)
May 22, 2020 0.3400 0.3400 0.3400 0.3400 500 -0.01(-2.86%)
May 20, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
May 19, 2020 0.3700 0.3700 0.3700 0.3700 18,000 +0.00(+0.00%)
May 13, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 08, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 01, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 30, 2020 0.3700 0.3700 0.3700 0.3700 500 +0.01(+2.78%)
Apr 29, 2020 0.3600 0.3600 0.3600 0.3600 7,800 +0.00(+0.00%)
Apr 28, 2020 0.3600 0.3600 0.3500 0.3600 12,300 +0.01(+2.86%)
Apr 24, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 23, 2020 0.3300 0.3300 0.3300 0.3300 40,500 +0.00(+0.00%)
Apr 22, 2020 0.3300 0.3300 0.3300 0.3300 36,000 +0.00(+0.00%)
Apr 21, 2020 0.3300 0.3300 0.3300 0.3300 8,750 +0.00(+0.00%)
Apr 20, 2020 0.3300 0.3300 0.3300 0.3300 41,000 +0.00(+0.00%)
Apr 17, 2020 0.3300 0.3300 0.3300 0.3300 12,500 +0.01(+3.13%)
Apr 16, 2020 0.3200 0.3200 0.3200 0.3200 1,793 +0.00(+0.00%)
Apr 15, 2020 0.3100 0.3200 0.3100 0.3200 64,897 +0.00(+0.00%)
Apr 14, 2020 0.3100 0.3300 0.3100 0.3200 271,830 +0.00(+0.00%)
Apr 13, 2020 0.3300 0.3300 0.3100 0.3200 143,000 +0.00(+0.00%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Apr 08, 2020 0.3600 0.3600 0.3600 0.3600 500 +0.03(+9.09%)
Apr 07, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Apr 06, 2020 0.3300 0.3300 0.3200 0.3200 41,000 -0.01(-3.03%)
Apr 03, 2020 0.3000 0.3500 0.3000 0.3300 6,129 +0.02(+6.45%)
Apr 01, 2020 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Mar 31, 2020 0.3400 0.3400 0.3400 0.3400 6,500 +0.00(+0.00%)
Mar 27, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 26, 2020 0.2600 0.3500 0.2600 0.3500 3,000 +0.04(+12.90%)
Mar 25, 2020 0.3000 0.3100 0.3000 0.3100 3,000 +0.06(+24.00%)
Mar 24, 2020 0.3200 0.3200 0.2500 0.2500 7,500 -0.06(-19.35%)
Mar 23, 2020 0.3500 0.3500 0.3100 0.3100 5,500 +0.02(+6.90%)
Mar 20, 2020 0.2900 0.2900 0.2600 0.2900 76,000 -0.01(-3.33%)
Mar 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 17, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Mar 16, 2020 0.3100 0.3100 0.3000 0.3000 12,500 -0.06(-16.67%)
Mar 13, 2020 0.3400 0.3600 0.3400 0.3600 3,000 +0.00(+0.00%)
Mar 12, 2020 0.3400 0.3600 0.3300 0.3600 7,500 -0.01(-2.70%)
Mar 11, 2020 0.3900 0.3900 0.3700 0.3700 41,220 -0.03(-7.50%)
Mar 10, 2020 0.4100 0.4100 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 09, 2020 0.3900 0.4000 0.3800 0.4000 3,500 -0.01(-2.44%)
Mar 06, 2020 0.3800 0.4300 0.3800 0.4100 50,500 -0.01(-2.38%)
Mar 04, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 03, 2020 0.4000 0.4300 0.4000 0.4200 3,084 +0.03(+7.69%)
Mar 02, 2020 0.4200 0.4300 0.3800 0.3900 32,375 -0.11(-22.00%)
Feb 28, 2020 0.3500 0.5000 0.3500 0.5000 19,500 +0.11(+28.21%)
Feb 27, 2020 0.3900 0.3900 0.3800 0.3900 3,000 -0.01(-2.50%)
Feb 26, 2020 0.3900 0.4000 0.3800 0.4000 3,700 +0.00(+0.00%)
Feb 25, 2020 0.3800 0.4000 0.3800 0.4000 55,615 +0.00(+0.00%)
Feb 24, 2020 0.3900 0.4000 0.3900 0.4000 17,600 +0.00(+0.00%)
Feb 21, 2020 0.4000 0.4000 0.4000 0.4000 65,000 +0.00(+0.00%)
Feb 20, 2020 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Feb 19, 2020 0.3900 0.4000 0.3900 0.4000 2,500 +0.02(+5.26%)
Feb 18, 2020 0.3800 0.4000 0.3800 0.3800 8,500 +0.00(+0.00%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Feb 13, 2020 0.3800 0.4400 0.3700 0.4200 48,800 +0.05(+13.51%)
Feb 12, 2020 0.3600 0.3700 0.3600 0.3700 1,000 +0.00(+0.00%)
Feb 11, 2020 0.3700 0.3700 0.3700 0.3700 500 +0.01(+2.78%)
Feb 10, 2020 0.3600 0.3700 0.3200 0.3600 14,050 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Feb 06, 2020 0.3600 0.3700 0.3600 0.3700 10,500 +0.00(+0.00%)
Feb 05, 2020 0.3600 0.3700 0.3600 0.3700 6,000 +0.02(+5.71%)
Feb 04, 2020 0.3500 0.3500 0.3500 0.3500 1,350 +0.01(+2.94%)
Jan 31, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jan 30, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jan 29, 2020 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Jan 28, 2020 0.3600 0.3700 0.3400 0.3400 7,900 -0.01(-2.86%)
Jan 27, 2020 0.3500 0.3700 0.3500 0.3500 12,500 +0.01(+2.94%)
Jan 24, 2020 0.3600 0.3800 0.3400 0.3400 24,084 -0.03(-8.11%)
Jan 23, 2020 0.3800 0.3800 0.3700 0.3700 2,780 -0.01(-2.63%)
Jan 22, 2020 0.3700 0.3800 0.3600 0.3800 31,250 +0.00(+0.00%)
Jan 21, 2020 0.4200 0.4200 0.3800 0.3800 32,600 +0.01(+2.70%)
Jan 20, 2020 0.4000 0.4000 0.3500 0.3700 34,000 -0.02(-5.13%)
Jan 17, 2020 0.4100 0.4100 0.3800 0.3900 31,200 +0.01(+2.63%)
Jan 16, 2020 0.4000 0.4000 0.3700 0.3800 5,500 -0.03(-7.32%)
Jan 15, 2020 0.4000 0.4100 0.4000 0.4100 4,000 +0.03(+7.89%)
Jan 14, 2020 0.3800 0.4000 0.3700 0.3800 29,334 +0.02(+5.56%)
Jan 13, 2020 0.5100 0.5100 0.3600 0.3600 139,800 -0.19(-34.55%)
Jan 10, 2020 0.6500 0.6800 0.5000 0.5500 128,332 +0.03(+5.77%)
Jan 09, 2020 0.4500 0.6500 0.4500 0.5200 160,500 +0.08(+18.18%)
Jan 08, 2020 0.3800 0.4600 0.3800 0.4400 27,600 +0.07(+18.92%)
Jan 07, 2020 0.3700 0.3700 0.3700 0.3700 4,500 +0.00(+0.00%)
Jan 06, 2020 0.3400 0.3700 0.3400 0.3700 3,500 +0.04(+12.12%)
Jan 03, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jan 02, 2020 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Dec 31, 2019 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 30, 2019 0.3300 0.3300 0.3200 0.3200 7,800 +0.00(+0.00%)
Dec 27, 2019 0.3100 0.3200 0.3000 0.3200 395,098 +0.02(+6.67%)
Dec 24, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 23, 2019 0.3200 0.3200 0.3100 0.3100 34,250 -0.02(-6.06%)
Dec 20, 2019 0.3200 0.3400 0.3200 0.3300 14,500 +0.01(+3.13%)
Dec 19, 2019 0.3400 0.3400 0.3200 0.3200 8,100 -0.03(-8.57%)
Dec 18, 2019 0.3500 0.3500 0.3500 81 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Dec 12, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 11, 2019 0.3600 0.3600 0.3200 0.3200 9,500 -0.04(-11.11%)
Dec 10, 2019 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-2.70%)
Dec 09, 2019 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Dec 06, 2019 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Dec 05, 2019 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Dec 04, 2019 0.4100 0.4100 0.3900 0.3900 3,500 -0.03(-7.14%)
Dec 02, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 29, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Nov 27, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 22, 2019 0.4100 0.4100 0.3900 0.3900 1,000 -0.03(-7.14%)
Nov 21, 2019 0.4000 0.4200 0.4000 0.4200 7,000 +0.02(+5.00%)
Nov 20, 2019 0.4200 0.4300 0.4000 0.4000 29,980 -0.02(-4.76%)
Nov 18, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Nov 15, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Nov 14, 2019 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
Nov 13, 2019 0.4400 0.4400 0.4400 0.4400 2,100 +0.01(+2.33%)
Nov 12, 2019 0.4200 0.4300 0.4200 0.4300 2,000 +0.00(+0.00%)
Nov 11, 2019 0.4400 0.4600 0.4300 0.4300 8,500 +0.01(+2.38%)
Nov 08, 2019 0.4100 0.4200 0.4100 0.4200 12,355 +0.00(+0.00%)
Nov 07, 2019 0.4200 0.4200 0.4200 0.4200 9,000 +0.00(+0.00%)
Nov 05, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 04, 2019 0.4200 0.4200 0.4000 0.4000 14,500 -0.01(-2.44%)
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.