Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.890 3.930 3.851 3.880 25,081,324 -0.02(-0.51%)
Sep 29, 2020 3.910 3.989 3.880 3.900 25,381,548 +0.05(+1.28%)
Sep 28, 2020 3.801 3.890 3.782 3.851 28,378,926 +0.12(+3.17%)
Sep 25, 2020 3.732 3.742 3.673 3.732 33,056,086 -0.06(-1.56%)
Sep 24, 2020 3.801 3.831 3.762 3.791 19,512,118 -0.04(-1.03%)
Sep 23, 2020 3.920 3.930 3.821 3.831 19,564,168 -0.10(-2.51%)
Sep 22, 2020 3.910 3.939 3.851 3.930 15,364,908 +0.02(+0.50%)
Sep 21, 2020 3.900 3.920 3.831 3.910 29,557,240 -0.13(-3.18%)
Sep 18, 2020 4.048 4.093 3.989 4.038 20,600,096 -0.05(-1.21%)
Sep 17, 2020 4.018 4.097 4.018 4.088 28,772,776 +0.00(+0.00%)
Sep 16, 2020 4.127 4.127 4.058 4.088 31,273,288 -0.02(-0.48%)
Sep 15, 2020 4.147 4.147 4.078 4.107 24,382,290 +0.07(+1.71%)
Sep 14, 2020 4.088 4.097 4.018 4.038 21,589,622 -0.01(-0.24%)
Sep 11, 2020 4.078 4.097 4.009 4.048 27,666,354 +0.00(+0.00%)
Sep 10, 2020 4.137 4.147 4.028 4.048 35,460,336 -0.04(-0.97%)
Sep 09, 2020 4.137 4.167 4.078 4.088 47,753,328 +0.04(+0.98%)
Sep 08, 2020 4.137 4.196 4.048 4.048 67,997,016 -0.38(-8.48%)
Sep 04, 2020 4.463 4.483 4.305 4.423 46,168,488 -0.05(-1.10%)
Sep 03, 2020 4.650 4.650 4.413 4.473 63,916,624 -0.25(-5.23%)
Sep 02, 2020 4.690 4.759 4.641 4.719 32,278,714 +0.05(+1.06%)
Sep 01, 2020 4.789 4.789 4.621 4.670 49,843,708 -0.17(-3.47%)
Aug 31, 2020 4.877 4.877 4.798 4.838 22,721,090 -0.07(-1.41%)
Aug 28, 2020 4.927 4.956 4.868 4.907 21,087,060 -0.04(-0.80%)
Aug 27, 2020 4.956 4.986 4.897 4.947 25,671,798 -0.04(-0.79%)
Aug 26, 2020 4.986 5.006 4.956 4.986 20,000,716 +0.01(+0.20%)
Aug 25, 2020 4.996 5.006 4.937 4.976 13,750,859 +0.01(+0.20%)
Aug 24, 2020 4.991 4.991 4.937 4.966 12,763,771 +0.06(+1.21%)
Aug 21, 2020 4.877 4.937 4.877 4.907 15,207,627 -0.08(-1.58%)
Aug 20, 2020 4.927 4.996 4.927 4.986 15,553,554 +0.01(+0.20%)
Aug 19, 2020 5.035 5.045 4.947 4.976 20,608,090 -0.05(-0.98%)
Aug 18, 2020 5.065 5.075 4.966 5.026 18,552,246 +0.02(+0.39%)
Aug 17, 2020 4.976 5.026 4.947 5.006 24,354,624 +0.07(+1.40%)
Aug 14, 2020 4.947 4.956 4.907 4.937 19,235,318 -0.06(-1.19%)
Aug 13, 2020 4.966 5.016 4.937 4.996 22,262,724 +0.01(+0.20%)
Aug 12, 2020 4.996 5.016 4.947 4.986 21,953,950 +0.09(+1.81%)
Aug 11, 2020 4.887 4.986 4.858 4.897 40,662,364 +0.05(+1.02%)
Aug 10, 2020 4.897 4.907 4.818 4.848 21,449,144 -0.07(-1.41%)
Aug 07, 2020 4.887 4.927 4.868 4.917 21,679,764 -0.02(-0.40%)
Aug 06, 2020 4.907 4.947 4.887 4.937 30,638,832 +0.00(+0.00%)
Aug 05, 2020 5.006 5.035 4.927 4.937 36,792,732 -0.10(-1.96%)
Aug 04, 2020 4.976 5.075 4.947 5.035 43,261,120 +0.04(+0.79%)
Aug 03, 2020 4.897 5.065 4.877 4.996 63,266,356 +0.28(+5.86%)
Jul 31, 2020 4.798 4.887 4.576 4.719 119,472,312 +0.33(+7.42%)
Jul 30, 2020 4.167 4.473 4.107 4.394 59,117,536 +0.11(+2.53%)
Jul 29, 2020 4.255 4.305 4.246 4.285 15,637,922 +0.06(+1.40%)
Jul 28, 2020 4.255 4.275 4.206 4.226 20,110,322 -0.06(-1.38%)
Jul 27, 2020 4.275 4.315 4.265 4.285 21,318,668 +0.04(+0.93%)
Jul 24, 2020 4.285 4.305 4.236 4.246 23,066,418 -0.07(-1.60%)
Jul 23, 2020 4.423 4.433 4.246 4.315 36,422,164 -0.13(-2.89%)
Jul 22, 2020 4.413 4.492 4.394 4.443 23,653,544 +0.07(+1.58%)
Jul 21, 2020 4.453 4.463 4.374 4.374 26,779,122 -0.02(-0.45%)
Jul 20, 2020 4.344 4.423 4.344 4.394 30,907,194 +0.06(+1.37%)
Jul 17, 2020 4.305 4.413 4.285 4.334 50,764,880 +0.15(+3.54%)
Jul 16, 2020 4.216 4.236 4.176 4.186 22,207,958 -0.09(-2.08%)
Jul 15, 2020 4.334 4.344 4.226 4.275 30,156,586 +0.01(+0.23%)
Jul 14, 2020 4.186 4.275 4.186 4.265 39,335,480 +0.14(+3.35%)
Jul 13, 2020 4.186 4.255 4.127 4.127 37,954,124 +0.06(+1.46%)
Jul 10, 2020 4.058 4.107 4.038 4.068 25,811,774 -0.05(-1.20%)
Jul 09, 2020 4.088 4.157 4.009 4.117 38,387,328 +0.02(+0.48%)
Jul 08, 2020 4.107 4.157 4.058 4.097 57,162,504 -0.16(-3.71%)
Jul 07, 2020 4.512 4.522 4.246 4.255 59,760,748 -0.29(-6.30%)
Jul 06, 2020 4.571 4.690 4.532 4.542 57,226,708 +0.16(+3.60%)
Jul 02, 2020 4.374 4.443 4.369 4.384 26,770,006 +0.09(+2.07%)
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.