Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.810 2.810 2.500 2.590 860,800 -0.22(-7.83%)
Feb 27, 2020 2.790 2.920 2.730 2.810 643,508 +0.00(+0.00%)
Feb 26, 2020 2.770 2.880 2.720 2.810 577,866 +0.08(+2.93%)
Feb 25, 2020 2.900 2.900 2.720 2.730 364,451 -0.15(-5.21%)
Feb 24, 2020 2.790 2.890 2.780 2.880 337,355 +0.05(+1.77%)
Feb 21, 2020 2.810 2.860 2.760 2.830 163,700 +0.05(+1.80%)
Feb 20, 2020 2.770 2.815 2.750 2.780 231,575 +0.05(+1.83%)
Feb 19, 2020 2.880 2.880 2.730 2.730 296,867 -0.14(-4.88%)
Feb 18, 2020 2.810 2.880 2.800 2.870 213,796 +0.06(+2.14%)
Feb 14, 2020 2.830 2.850 2.780 2.810 209,200 -0.01(-0.35%)
Feb 13, 2020 2.720 2.820 2.720 2.820 159,808 +0.08(+2.92%)
Feb 12, 2020 2.710 2.780 2.710 2.740 305,349 +0.00(+0.00%)
Feb 11, 2020 2.890 2.900 2.710 2.740 444,011 -0.13(-4.53%)
Feb 10, 2020 2.900 2.910 2.800 2.870 380,985 +0.05(+1.77%)
Feb 07, 2020 2.800 2.950 2.790 2.820 656,000 +0.06(+2.17%)
Feb 06, 2020 3.000 3.000 2.750 2.760 418,604 -0.20(-6.76%)
Feb 05, 2020 2.730 2.970 2.700 2.960 1,094,428 +0.28(+10.45%)
Feb 04, 2020 2.750 2.770 2.680 2.680 315,812 -0.03(-1.11%)
Feb 03, 2020 2.700 2.810 2.700 2.710 773,224 +0.11(+4.23%)
Jan 31, 2020 2.640 2.650 2.540 2.600 527,000 -0.05(-1.89%)
Jan 30, 2020 2.670 2.685 2.625 2.650 307,819 -0.04(-1.49%)
Jan 29, 2020 2.690 2.720 2.650 2.690 192,779 -0.01(-0.37%)
Jan 28, 2020 2.690 2.780 2.660 2.700 219,249 +0.01(+0.37%)
Jan 27, 2020 2.840 2.870 2.610 2.690 583,629 -0.15(-5.28%)
Jan 24, 2020 2.950 3.020 2.820 2.840 329,600 -0.11(-3.73%)
Jan 23, 2020 2.900 2.960 2.850 2.950 421,498 +0.05(+1.72%)
Jan 22, 2020 2.790 2.940 2.770 2.900 244,916 +0.11(+3.94%)
Jan 21, 2020 2.790 2.800 2.750 2.790 308,982 -0.01(-0.36%)
Jan 17, 2020 2.830 2.830 2.790 2.800 186,800 -0.02(-0.71%)
Jan 16, 2020 2.820 2.830 2.800 2.820 155,150 +0.02(+0.71%)
Jan 15, 2020 2.790 2.810 2.760 2.800 192,594 +0.02(+0.72%)
Jan 14, 2020 2.820 2.830 2.780 2.780 184,556 -0.05(-1.77%)
Jan 13, 2020 2.830 2.850 2.790 2.830 185,173 -0.02(-0.70%)
Jan 10, 2020 2.860 2.860 2.750 2.850 401,200 +0.00(+0.00%)
Jan 09, 2020 2.860 2.880 2.830 2.850 361,678 -0.05(-1.72%)
Jan 08, 2020 2.900 2.910 2.865 2.900 119,419 +0.00(+0.00%)
Jan 07, 2020 2.950 2.950 2.860 2.900 192,244 -0.06(-2.03%)
Jan 06, 2020 3.010 3.020 2.940 2.960 264,882 -0.07(-2.31%)
Jan 03, 2020 2.920 3.080 2.900 3.030 700,000 +0.09(+3.06%)
Jan 02, 2020 2.970 2.970 2.893 2.940 195,044 -0.01(-0.34%)
Dec 31, 2019 2.850 2.950 2.850 2.950 231,400 +0.07(+2.43%)
Dec 30, 2019 2.820 2.890 2.815 2.880 176,602 +0.05(+1.77%)
Dec 27, 2019 2.800 2.890 2.790 2.830 224,900 +0.06(+2.17%)
Dec 26, 2019 2.750 2.780 2.740 2.770 290,666 +0.03(+1.09%)
Dec 24, 2019 2.810 2.810 2.670 2.740 292,800 -0.04(-1.44%)
Dec 23, 2019 2.860 2.860 2.745 2.780 231,523 -0.08(-2.80%)
Dec 20, 2019 2.780 2.870 2.760 2.860 1,746,800 +0.10(+3.62%)
Dec 19, 2019 2.650 2.790 2.650 2.760 356,779 +0.10(+3.76%)
Dec 18, 2019 2.640 2.685 2.640 2.660 188,748 +0.01(+0.38%)
Dec 17, 2019 2.600 2.700 2.600 2.650 301,481 +0.03(+1.15%)
Dec 16, 2019 2.660 2.680 2.600 2.620 280,794 -0.02(-0.76%)
Dec 13, 2019 2.630 2.660 2.600 2.640 246,800 -0.01(-0.38%)
Dec 12, 2019 2.750 2.790 2.650 2.650 222,129 -0.09(-3.28%)
Dec 11, 2019 2.790 2.800 2.720 2.740 239,342 -0.06(-2.14%)
Dec 10, 2019 2.750 2.810 2.750 2.800 174,755 +0.03(+1.08%)
Dec 09, 2019 2.740 2.810 2.740 2.770 209,977 +0.01(+0.36%)
Dec 06, 2019 2.710 2.810 2.710 2.760 308,900 +0.02(+0.73%)
Dec 05, 2019 2.670 2.780 2.670 2.740 306,887 +0.06(+2.24%)
Dec 04, 2019 2.660 2.750 2.660 2.680 358,137 +0.01(+0.37%)
Dec 03, 2019 2.710 2.710 2.620 2.670 374,254 -0.01(-0.37%)
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.