Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.640 3.650 3.460 3.510 139,845 -0.12(-3.31%)
Nov 27, 2020 3.470 3.710 3.430 3.630 126,200 +0.18(+5.22%)
Nov 25, 2020 3.430 3.600 3.340 3.450 245,600 +0.05(+1.47%)
Nov 24, 2020 3.330 3.450 3.330 3.400 137,039 +0.08(+2.41%)
Nov 23, 2020 3.330 3.420 3.280 3.320 119,207 -0.02(-0.60%)
Nov 20, 2020 3.400 3.430 3.340 3.340 42,500 -0.03(-0.89%)
Nov 19, 2020 3.350 3.420 3.300 3.370 34,105 +0.02(+0.60%)
Nov 18, 2020 3.410 3.470 3.350 3.350 39,814 -0.05(-1.47%)
Nov 17, 2020 3.470 3.480 3.370 3.400 75,442 -0.04(-1.16%)
Nov 16, 2020 3.420 3.490 3.400 3.440 72,540 +0.08(+2.38%)
Nov 13, 2020 3.350 3.470 3.300 3.360 122,700 +0.01(+0.30%)
Nov 12, 2020 3.410 3.470 3.250 3.350 189,782 -0.07(-2.05%)
Nov 11, 2020 3.160 3.450 3.160 3.420 165,938 -0.01(-0.29%)
Nov 10, 2020 3.540 3.540 3.350 3.430 266,562 -0.02(-0.58%)
Nov 09, 2020 3.430 3.500 3.340 3.450 192,778 +0.06(+1.77%)
Nov 06, 2020 3.360 3.435 3.310 3.390 95,800 +0.05(+1.50%)
Nov 05, 2020 3.360 3.390 3.250 3.340 140,992 +0.03(+0.91%)
Nov 04, 2020 3.410 3.490 3.290 3.310 67,299 -0.07(-2.07%)
Nov 03, 2020 3.330 3.490 3.270 3.380 114,403 +0.11(+3.36%)
Nov 02, 2020 3.320 3.390 3.200 3.270 126,277 -0.03(-0.91%)
Oct 30, 2020 3.280 3.534 3.220 3.300 152,300 +0.00(+0.00%)
Oct 29, 2020 3.380 3.482 3.280 3.300 113,436 -0.06(-1.79%)
Oct 28, 2020 3.530 3.540 3.350 3.360 145,435 -0.26(-7.18%)
Oct 27, 2020 3.460 3.700 3.418 3.620 168,971 +0.15(+4.32%)
Oct 26, 2020 3.540 3.550 3.410 3.470 180,094 -0.06(-1.70%)
Oct 23, 2020 3.500 3.600 3.470 3.530 58,700 +0.04(+1.15%)
Oct 22, 2020 3.430 3.500 3.360 3.490 161,151 +0.05(+1.45%)
Oct 21, 2020 3.600 3.600 3.360 3.440 163,846 -0.12(-3.37%)
Oct 20, 2020 3.670 3.715 3.490 3.560 222,600 -0.10(-2.73%)
Oct 19, 2020 3.730 3.790 3.510 3.660 424,559 -0.09(-2.40%)
Oct 16, 2020 3.740 4.100 3.700 3.750 548,800 +0.08(+2.18%)
Oct 15, 2020 3.570 3.690 3.550 3.670 320,775 +0.03(+0.82%)
Oct 14, 2020 3.650 3.780 3.550 3.640 340,248 +0.05(+1.39%)
Oct 13, 2020 3.600 3.700 3.430 3.590 531,471 +0.01(+0.28%)
Oct 12, 2020 3.590 3.710 3.460 3.580 650,721 +0.19(+5.60%)
Oct 09, 2020 3.600 3.600 3.390 3.390 137,700 -0.17(-4.78%)
Oct 08, 2020 3.390 3.610 3.360 3.560 190,257 +0.21(+6.27%)
Oct 07, 2020 3.330 3.400 3.270 3.350 116,588 +0.06(+1.82%)
Oct 06, 2020 3.310 3.430 3.260 3.290 174,261 +0.03(+0.92%)
Oct 05, 2020 3.150 3.330 3.150 3.260 157,928 +0.13(+4.15%)
Oct 02, 2020 3.100 3.168 3.060 3.130 88,500 +0.02(+0.64%)
Oct 01, 2020 3.090 3.180 3.010 3.110 47,712 -0.01(-0.32%)
Sep 30, 2020 3.200 3.200 3.010 3.120 83,223 -0.09(-2.80%)
Sep 29, 2020 3.280 3.280 3.160 3.210 72,501 +0.01(+0.31%)
Sep 28, 2020 3.250 3.250 3.060 3.200 125,520 +0.12(+3.90%)
Sep 25, 2020 2.920 3.420 2.900 3.080 424,300 +0.14(+4.76%)
Sep 24, 2020 3.090 3.140 2.900 2.940 261,843 -0.16(-5.16%)
Sep 23, 2020 3.130 3.200 3.050 3.100 106,629 -0.05(-1.59%)
Sep 22, 2020 3.210 3.250 3.120 3.150 152,413 -0.05(-1.56%)
Sep 21, 2020 3.390 3.390 3.080 3.200 304,859 -0.19(-5.60%)
Sep 18, 2020 3.410 3.450 3.350 3.390 162,500 -0.02(-0.59%)
Sep 17, 2020 3.390 3.450 3.270 3.410 144,680 +0.01(+0.29%)
Sep 16, 2020 3.470 3.500 3.380 3.400 177,875 -0.05(-1.45%)
Sep 15, 2020 3.530 3.600 3.410 3.450 173,589 -0.07(-1.99%)
Sep 14, 2020 3.410 3.620 3.373 3.520 85,755 +0.09(+2.62%)
Sep 11, 2020 3.510 3.510 3.340 3.430 70,200 -0.07(-2.00%)
Sep 10, 2020 3.580 3.620 3.400 3.500 96,521 -0.09(-2.51%)
Sep 09, 2020 3.480 3.610 3.480 3.590 97,518 +0.11(+3.16%)
Sep 08, 2020 3.400 3.530 3.370 3.480 70,901 +0.00(+0.00%)
Sep 04, 2020 3.500 3.500 3.260 3.480 152,800 -0.04(-1.14%)
Sep 03, 2020 3.500 3.630 3.447 3.520 124,090 -0.01(-0.28%)
Sep 02, 2020 3.510 3.550 3.380 3.530 233,033 +0.03(+0.86%)
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.
 
bottom clear