Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 2.200 | 2.200 | 2.200 | 0 | +0.01(+0.46%) | |
| May 27, 2020 | 2.200 | 2.200 | 2.190 | 2.190 | 3,500 | -0.01(-0.45%) |
| May 26, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 1,800 | +0.00(+0.00%) |
| May 22, 2020 | 2.184 | 2.200 | 2.184 | 2.200 | 400 | +0.00(+0.00%) |
| May 21, 2020 | 2.200 | 2.200 | 2.193 | 2.200 | 350 | +0.04(+1.81%) |
| May 20, 2020 | 2.161 | 2.161 | 2.161 | 2.161 | 2,016 | +0.17(+8.50%) |
| May 14, 2020 | 1.992 | 1.992 | 1.992 | 0 | -0.06(-2.85%) | |
| May 12, 2020 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| May 08, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.06(-2.96%) | |
| May 06, 2020 | 2.061 | 2.061 | 2.061 | 0 | +0.06(+3.05%) | |
| May 05, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.24(-10.65%) |
| May 01, 2020 | 2.239 | 2.239 | 2.239 | 0 | -0.06(-2.67%) | |
| Apr 29, 2020 | 2.300 | 2.300 | 2.300 | 0 | +0.02(+0.88%) | |
| Apr 28, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 5,200 | +0.11(+5.00%) |
| Apr 17, 2020 | 2.171 | 2.171 | 2.171 | 0 | +0.06(+2.84%) | |
| Apr 16, 2020 | 2.185 | 2.460 | 2.100 | 2.111 | 3,000 | -0.15(-6.71%) |
| Apr 15, 2020 | 2.147 | 2.400 | 2.125 | 2.263 | 1,380 | +0.12(+5.61%) |
| Apr 09, 2020 | 2.143 | 2.143 | 2.143 | 0 | +0.13(+6.63%) | |
| Apr 07, 2020 | 2.010 | 2.010 | 2.010 | 0 | +0.51(+33.87%) | |
| Apr 03, 2020 | 1.502 | 1.502 | 1.502 | 0 | -0.30(-16.51%) | |
| Apr 01, 2020 | 1.798 | 1.798 | 1.798 | 0 | +0.09(+5.02%) | |
| Mar 26, 2020 | 1.712 | 1.712 | 1.712 | 0 | +0.05(+2.85%) | |
| Mar 25, 2020 | 1.771 | 1.772 | 1.398 | 1.665 | 30,410 | +0.11(+6.74%) |
| Mar 24, 2020 | 1.320 | 1.730 | 1.320 | 1.560 | 13,300 | +0.31(+24.80%) |
| Mar 23, 2020 | 1.450 | 1.450 | 1.250 | 1.250 | 16,200 | -0.32(-20.30%) |
| Mar 19, 2020 | 1.568 | 1.568 | 1.568 | 0 | -1.08(-40.85%) | |
| Mar 13, 2020 | 2.651 | 2.651 | 2.651 | 0 | -0.05(-1.74%) | |
| Mar 12, 2020 | 2.699 | 2.699 | 2.699 | 2.699 | 300 | -0.25(-8.46%) |
| Mar 11, 2020 | 2.980 | 2.980 | 2.918 | 2.948 | 21,270 | -0.29(-9.05%) |
| Mar 05, 2020 | 3.241 | 3.241 | 3.241 | 0 | -0.01(-0.24%) | |
| Mar 03, 2020 | 3.249 | 3.249 | 3.249 | 0 | +0.04(+1.22%) | |
| Feb 28, 2020 | 3.210 | 3.210 | 3.210 | 0 | -0.13(-3.94%) | |
| Feb 27, 2020 | 3.330 | 3.341 | 3.255 | 3.341 | 18,750 | -0.19(-5.28%) |
| Feb 26, 2020 | 3.528 | 3.528 | 3.528 | 28 | +0.00(+0.00%) | |
| Feb 25, 2020 | 3.528 | 3.528 | 3.528 | 3.528 | 500 | -0.07(-2.04%) |
| Feb 24, 2020 | 3.631 | 3.631 | 3.500 | 3.602 | 18,150 | -0.10(-2.66%) |
| Feb 21, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 900 | +0.10(+2.82%) |
| Feb 19, 2020 | 3.599 | 3.599 | 3.599 | 0 | +0.20(+5.95%) | |
| Feb 18, 2020 | 3.341 | 3.396 | 3.312 | 3.396 | 41,700 | -0.00(-0.11%) |
| Feb 14, 2020 | 3.400 | 3.400 | 3.400 | 38 | +0.00(+0.00%) | |
| Feb 13, 2020 | 3.300 | 3.400 | 3.300 | 3.400 | 7,000 | +0.15(+4.62%) |
| Feb 11, 2020 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.56%) | |
| Feb 10, 2020 | 3.352 | 3.352 | 3.301 | 3.301 | 2,000 | -0.02(-0.51%) |
| Feb 03, 2020 | 3.318 | 3.318 | 3.318 | 0 | -0.27(-7.48%) | |
| Jan 29, 2020 | 3.587 | 3.587 | 3.587 | 0 | +0.05(+1.38%) | |
| Jan 28, 2020 | 3.500 | 3.550 | 3.500 | 3.538 | 14,250 | +0.08(+2.46%) |
| Jan 24, 2020 | 3.453 | 3.453 | 3.453 | 0 | -0.02(-0.69%) | |
| Jan 23, 2020 | 3.408 | 3.477 | 3.408 | 3.477 | 6,655 | +0.16(+4.87%) |
| Jan 22, 2020 | 3.315 | 3.315 | 3.315 | 3.315 | 400 | +0.14(+4.51%) |
| Jan 21, 2020 | 3.292 | 3.292 | 3.161 | 3.172 | 750 | -0.13(-3.81%) |
| Jan 17, 2020 | 3.298 | 3.298 | 3.298 | 3.298 | 200 | -0.01(-0.31%) |
| Jan 16, 2020 | 3.308 | 3.308 | 3.308 | 3.308 | 144 | -0.00(-0.06%) |
| Jan 15, 2020 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.00(+0.09%) |
| Jan 14, 2020 | 3.400 | 3.400 | 3.307 | 3.307 | 1,500 | -0.10(-2.98%) |
| Jan 13, 2020 | 3.409 | 3.409 | 3.409 | 3.409 | 7,659 | +0.02(+0.54%) |
| Jan 10, 2020 | 3.390 | 3.390 | 3.390 | 3,225 | +0.00(+0.01%) | |
| Jan 09, 2020 | 3.367 | 3.390 | 3.324 | 3.390 | 19,600 | -0.08(-2.29%) |
| Jan 08, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 5,400 | -0.10(-2.82%) |
| Jan 07, 2020 | 3.540 | 3.570 | 3.540 | 3.570 | 24,600 | -0.04(-1.18%) |
| Jan 03, 2020 | 3.613 | 3.613 | 3.613 | 0 | -0.08(-2.16%) | |
| Jan 02, 2020 | 3.659 | 3.659 | 3.693 | 15,000 | +0.03(+0.93%) | |
| Dec 30, 2019 | 3.659 | 3.659 | 3.659 | 0 | +0.06(+1.62%) | |
| Dec 26, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.03(-0.83%) | |
| Dec 23, 2019 | 3.630 | 3.630 | 3.630 | 0 | -0.09(-2.52%) | |
| Dec 19, 2019 | 3.724 | 3.724 | 3.724 | 0 | +0.10(+2.83%) | |
| Dec 17, 2019 | 3.622 | 3.622 | 3.622 | 0 | -0.19(-4.88%) | |
| Dec 12, 2019 | 3.807 | 3.807 | 3.807 | 0 | -0.01(-0.23%) | |
| Dec 11, 2019 | 3.820 | 3.855 | 3.816 | 3.816 | 5,500 | +0.52(+15.60%) |
| Dec 03, 2019 | 3.301 | 3.301 | 3.301 | 0 | -0.03(-0.91%) | |
| Nov 29, 2019 | 3.332 | 3.332 | 3.332 | 0 | +0.09(+2.87%) | |
| Nov 27, 2019 | 3.238 | 3.238 | 3.238 | 50 | +0.00(+0.00%) | |
| Nov 25, 2019 | 3.238 | 3.238 | 3.238 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 3.238 | 3.238 | 3.238 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 3.238 | 3.238 | 3.238 | 3.238 | 200 | -0.11(-3.20%) |
| Nov 15, 2019 | 3.345 | 3.345 | 3.345 | 0 | +0.10(+2.98%) | |
| Nov 14, 2019 | 3.307 | 3.323 | 3.248 | 3.248 | 10,313 | +0.23(+7.67%) |
| Nov 13, 2019 | 3.050 | 3.050 | 3.010 | 3.017 | 8,280 | +0.03(+0.91%) |
| Nov 08, 2019 | 2.990 | 2.990 | 2.990 | 0 | -0.02(-0.61%) | |
| Nov 07, 2019 | 3.009 | 3.009 | 3.009 | 3.009 | 100 | +0.11(+3.74%) |
| Nov 06, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.11(-3.61%) |
| Nov 05, 2019 | 3.001 | 3.009 | 3.001 | 3.009 | 300 | +0.05(+1.79%) |
| Nov 04, 2019 | 2.956 | 2.956 | 2.956 | 2.956 | 500 | +0.00(+0.01%) |
| Nov 01, 2019 | 2.955 | 2.955 | 2.955 | 2.955 | 1,000 | +0.06(+1.97%) |
| Oct 25, 2019 | 2.898 | 2.898 | 2.898 | 0 | -0.05(-1.80%) | |
| Oct 22, 2019 | 2.951 | 2.951 | 2.951 | 0 | +0.10(+3.56%) | |
| Oct 17, 2019 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.70%) | |
| Oct 16, 2019 | 2.748 | 2.748 | 2.748 | 2.748 | 1,000 | -0.03(-1.13%) |
| Oct 11, 2019 | 2.780 | 2.780 | 2.780 | 0 | -0.06(-2.11%) | |
| Oct 10, 2019 | 2.880 | 2.880 | 2.840 | 2.840 | 4,600 | -0.03(-1.05%) |
| Oct 09, 2019 | 2.840 | 2.870 | 2.840 | 2.870 | 9,000 | +0.05(+1.77%) |
| Oct 08, 2019 | 2.855 | 2.855 | 2.820 | 2.820 | 3,700 | -0.02(-0.70%) |
| Oct 07, 2019 | 2.880 | 2.880 | 2.840 | 2.840 | 1,285 | -0.05(-1.62%) |
| Oct 04, 2019 | 2.912 | 2.952 | 2.880 | 2.887 | 7,900 | -0.04(-1.47%) |
| Oct 03, 2019 | 2.950 | 2.950 | 2.930 | 2.930 | 4,000 | -0.02(-0.78%) |
| Oct 02, 2019 | 2.953 | 2.953 | 2.953 | 2.953 | 400 | -0.07(-2.22%) |
| Sep 20, 2019 | 3.020 | 3.020 | 3.020 | 0 | +0.14(+4.92%) | |
| Sep 18, 2019 | 2.878 | 2.878 | 2.878 | 0 | -0.02(-0.76%) | |
| Sep 17, 2019 | 2.900 | 2.931 | 2.900 | 2.901 | 4,031 | +0.03(+1.06%) |
| Sep 13, 2019 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 500 | -0.39(-11.84%) |
| Sep 06, 2019 | 3.256 | 3.256 | 3.256 | 0 | +0.15(+4.69%) | |
| Aug 21, 2019 | 3.110 | 3.110 | 3.110 | 0 | -0.10(-3.12%) | |
| Aug 19, 2019 | 3.210 | 3.210 | 3.210 | 0 | -0.27(-7.81%) | |
| Aug 16, 2019 | 3.482 | 3.482 | 3.482 | 3.482 | 1,000 | +0.47(+15.60%) |
| Aug 13, 2019 | 3.012 | 3.012 | 3.012 | 0 | -0.49(-13.94%) | |
| Aug 05, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.25(+7.69%) | |
| Jul 26, 2019 | 3.250 | 3.250 | 3.250 | 0 | -0.34(-9.40%) | |
| Jul 10, 2019 | 3.587 | 3.587 | 3.587 | 0 | +0.53(+17.32%) | |
| Jul 05, 2019 | 3.058 | 3.058 | 3.058 | 0 | -0.74(-19.53%) | |
| Jul 03, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 10,000 | +0.10(+2.70%) |
| Jun 28, 2019 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.04%) | |
| Jun 27, 2019 | 3.739 | 3.739 | 3.739 | 3.739 | 1,000 | +0.10(+2.64%) |
| Jun 26, 2019 | 3.643 | 3.643 | 3.643 | 3.643 | 1,000 | -0.01(-0.19%) |
| Jun 25, 2019 | 3.690 | 3.690 | 3.650 | 3.650 | 300 | +0.00(+0.00%) |
| Jun 20, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.12(-3.13%) | |
| Jun 12, 2019 | 3.768 | 3.768 | 3.768 | 0 | +0.11(+3.09%) | |
| Jun 11, 2019 | 3.655 | 3.655 | 3.655 | 3.655 | 6,635 | -0.15(-3.82%) |
| Jun 06, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
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.
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.
