Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.060 6.750 6.000 6.210 2,813,504 +0.48(+8.38%)
Mar 30, 2020 5.990 6.000 5.110 5.730 3,643,387 -0.56(-8.90%)
Mar 27, 2020 7.330 7.490 6.275 6.290 2,942,100 -1.50(-19.26%)
Mar 26, 2020 7.830 8.210 7.463 7.790 2,426,836 -0.03(-0.38%)
Mar 25, 2020 7.360 8.115 6.540 7.820 3,025,916 +0.61(+8.46%)
Mar 24, 2020 6.950 7.270 6.310 7.210 2,677,188 +0.75(+11.61%)
Mar 23, 2020 6.370 6.670 6.010 6.460 1,952,002 +0.04(+0.62%)
Mar 20, 2020 6.650 6.970 6.130 6.420 3,552,100 -0.02(-0.31%)
Mar 19, 2020 5.140 6.720 4.890 6.440 3,155,128 +1.43(+28.54%)
Mar 18, 2020 6.330 6.932 4.510 5.010 4,928,234 -1.68(-25.11%)
Mar 17, 2020 8.560 8.910 6.670 6.690 5,031,222 -1.83(-21.48%)
Mar 16, 2020 7.600 10.61 6.850 8.520 5,644,659 -0.98(-10.32%)
Mar 13, 2020 7.840 9.500 6.200 9.500 3,770,000 +2.29(+31.76%)
Mar 12, 2020 6.290 7.750 5.410 7.210 6,152,290 +0.04(+0.56%)
Mar 11, 2020 7.960 8.240 6.680 7.170 3,983,879 -1.38(-16.14%)
Mar 10, 2020 8.110 8.730 6.930 8.550 5,188,803 +1.25(+17.12%)
Mar 09, 2020 7.170 8.670 6.890 7.300 7,483,817 -6.80(-48.23%)
Mar 06, 2020 16.44 16.57 14.00 14.10 2,970,200 -3.32(-19.06%)
Mar 05, 2020 17.88 18.46 17.09 17.42 1,910,633 -1.07(-5.79%)
Mar 04, 2020 18.27 18.92 17.80 18.49 2,213,617 +0.96(+5.48%)
Mar 03, 2020 18.56 19.06 17.18 17.53 1,974,496 -1.00(-5.40%)
Mar 02, 2020 19.34 19.42 17.94 18.53 2,391,161 -0.50(-2.63%)
Feb 28, 2020 16.71 19.10 16.37 19.03 2,482,700 +1.49(+8.49%)
Feb 27, 2020 18.40 19.46 16.49 17.54 3,203,085 -0.90(-4.88%)
Feb 26, 2020 19.64 20.01 18.14 18.44 1,832,989 -1.02(-5.24%)
Feb 25, 2020 21.35 21.42 19.18 19.46 1,737,535 -1.77(-8.34%)
Feb 24, 2020 21.17 21.55 20.47 21.23 1,526,887 -1.16(-5.18%)
Feb 21, 2020 22.39 22.50 21.81 22.39 1,151,800 -0.34(-1.50%)
Feb 20, 2020 22.53 23.30 22.35 22.73 1,126,073 +0.31(+1.38%)
Feb 19, 2020 21.88 22.70 21.59 22.42 1,300,395 +0.86(+3.99%)
Feb 18, 2020 22.04 22.16 21.25 21.56 1,309,794 -0.75(-3.36%)
Feb 14, 2020 22.27 22.50 21.94 22.31 1,171,000 +0.28(+1.27%)
Feb 13, 2020 22.11 22.37 21.57 22.03 951,581 -0.17(-0.77%)
Feb 12, 2020 22.30 23.43 21.87 22.20 1,683,826 +0.38(+1.74%)
Feb 11, 2020 22.01 22.22 21.51 21.82 1,163,616 +0.28(+1.30%)
Feb 10, 2020 21.86 21.90 21.06 21.54 1,314,432 -0.63(-2.84%)
Feb 07, 2020 22.57 22.70 21.47 22.17 1,220,400 -0.82(-3.57%)
Feb 06, 2020 23.43 23.76 22.84 22.99 1,707,895 -0.43(-1.84%)
Feb 05, 2020 22.92 23.84 22.80 23.42 1,623,810 +1.06(+4.74%)
Feb 04, 2020 22.43 22.79 22.05 22.36 1,389,862 +0.49(+2.24%)
Feb 03, 2020 21.47 22.36 21.39 21.87 1,885,971 +0.28(+1.30%)
Jan 31, 2020 21.37 21.84 20.82 21.59 1,584,000 -0.25(-1.14%)
Jan 30, 2020 21.00 21.85 20.78 21.84 1,253,692 +0.53(+2.49%)
Jan 29, 2020 21.73 22.09 21.01 21.31 1,663,643 -0.06(-0.28%)
Jan 28, 2020 20.60 21.52 20.21 21.37 1,953,402 +1.03(+5.06%)
Jan 27, 2020 20.32 20.94 20.24 20.34 2,425,709 -0.72(-3.42%)
Jan 24, 2020 21.37 21.38 20.23 21.06 2,411,500 -0.52(-2.39%)
Jan 23, 2020 21.28 21.80 20.32 21.57 2,605,277 +0.09(+0.40%)
Jan 22, 2020 22.69 22.71 21.42 21.49 2,095,332 -1.41(-6.16%)
Jan 21, 2020 24.03 24.05 22.88 22.90 1,967,704 -1.26(-5.22%)
Jan 17, 2020 24.19 24.43 23.47 24.16 3,422,900 +0.24(+1.00%)
Jan 16, 2020 24.29 24.76 23.83 23.92 2,031,058 -0.18(-0.75%)
Jan 15, 2020 24.83 25.23 23.72 24.10 2,106,743 -1.06(-4.21%)
Jan 14, 2020 25.83 25.83 24.96 25.16 4,579,029 -0.62(-2.40%)
Jan 13, 2020 25.15 25.82 24.51 25.78 1,400,495 +0.51(+2.02%)
Jan 10, 2020 25.37 25.38 24.60 25.27 1,509,300 -0.19(-0.75%)
Jan 09, 2020 26.28 26.29 25.17 25.46 2,325,599 -0.94(-3.56%)
Jan 08, 2020 27.75 27.84 25.87 26.40 1,518,741 -1.25(-4.52%)
Jan 07, 2020 27.51 27.69 26.93 27.65 1,920,885 +0.11(+0.40%)
Jan 06, 2020 27.68 27.75 27.11 27.54 1,289,206 +0.05(+0.18%)
Jan 03, 2020 27.15 27.72 26.93 27.49 1,579,100 +1.13(+4.29%)
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.