Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.160 6.620 6.060 6.160 12,487,102 +0.09(+1.48%)
Mar 30, 2020 6.550 6.600 6.000 6.070 9,606,329 -0.48(-7.33%)
Mar 27, 2020 6.510 6.790 6.050 6.550 10,075,400 -0.29(-4.24%)
Mar 26, 2020 7.270 7.390 6.730 6.840 11,929,955 -0.25(-3.53%)
Mar 25, 2020 7.930 7.990 7.010 7.090 12,617,635 -0.18(-2.48%)
Mar 24, 2020 6.240 7.480 6.200 7.270 15,139,704 +1.60(+28.22%)
Mar 23, 2020 5.500 5.950 5.160 5.670 7,005,326 +0.19(+3.47%)
Mar 20, 2020 6.070 6.170 5.430 5.480 9,957,200 -0.35(-6.00%)
Mar 19, 2020 5.760 6.150 5.200 5.830 6,173,336 +0.08(+1.39%)
Mar 18, 2020 6.370 6.680 5.270 5.750 9,281,015 -1.25(-17.86%)
Mar 17, 2020 7.120 7.250 6.610 7.000 8,057,643 +0.18(+2.64%)
Mar 16, 2020 6.940 7.670 6.730 6.820 7,318,724 -1.18(-14.75%)
Mar 13, 2020 8.080 8.350 7.160 8.000 7,316,200 +0.49(+6.52%)
Mar 12, 2020 8.350 8.350 7.240 7.510 12,667,939 -1.69(-18.37%)
Mar 11, 2020 8.850 9.230 8.300 9.200 9,448,082 -0.06(-0.65%)
Mar 10, 2020 9.330 9.420 8.550 9.260 10,349,318 +0.57(+6.56%)
Mar 09, 2020 9.620 10.11 8.610 8.690 10,028,189 -2.32(-21.07%)
Mar 06, 2020 11.36 11.77 10.80 11.01 10,566,400 -0.88(-7.40%)
Mar 05, 2020 12.47 12.61 11.68 11.89 12,834,142 -0.99(-7.69%)
Mar 04, 2020 13.17 13.19 12.58 12.88 7,369,768 -0.06(-0.46%)
Mar 03, 2020 13.64 14.04 12.70 12.94 10,021,175 -0.79(-5.75%)
Mar 02, 2020 14.02 14.03 13.11 13.73 6,784,053 -0.14(-1.01%)
Feb 28, 2020 12.84 13.91 12.83 13.87 6,827,100 +0.41(+3.05%)
Feb 27, 2020 13.76 14.11 13.10 13.46 7,003,735 -0.66(-4.67%)
Feb 26, 2020 14.62 14.84 14.11 14.12 4,796,207 -0.38(-2.62%)
Feb 25, 2020 15.48 15.52 14.30 14.50 6,274,904 -0.86(-5.60%)
Feb 24, 2020 15.21 15.42 14.98 15.36 5,444,615 -0.74(-4.60%)
Feb 21, 2020 16.01 16.30 15.92 16.10 5,528,600 +0.00(+0.00%)
Feb 20, 2020 16.65 16.72 16.07 16.10 7,679,057 -0.60(-3.59%)
Feb 19, 2020 16.10 16.80 16.04 16.70 8,724,553 +0.72(+4.51%)
Feb 18, 2020 15.54 15.98 15.46 15.98 3,165,604 +0.31(+1.98%)
Feb 14, 2020 15.80 15.93 15.42 15.67 4,292,100 -0.08(-0.51%)
Feb 13, 2020 15.56 15.78 15.45 15.75 2,810,255 -0.01(-0.06%)
Feb 12, 2020 15.96 16.20 15.61 15.76 3,893,450 +0.02(+0.13%)
Feb 11, 2020 15.57 16.21 15.54 15.74 4,580,420 +0.32(+2.08%)
Feb 10, 2020 15.31 15.59 15.15 15.42 4,000,172 -0.13(-0.84%)
Feb 07, 2020 15.63 15.70 15.36 15.55 5,058,700 -0.37(-2.32%)
Feb 06, 2020 16.10 16.10 15.64 15.92 6,281,592 +0.11(+0.70%)
Feb 05, 2020 15.31 15.89 15.18 15.81 8,182,042 +1.11(+7.55%)
Feb 04, 2020 14.46 14.94 14.24 14.70 7,441,851 +0.46(+3.23%)
Feb 03, 2020 14.01 14.42 13.91 14.24 7,227,373 +0.29(+2.08%)
Jan 31, 2020 14.01 14.24 13.62 13.95 9,964,100 -0.34(-2.38%)
Jan 30, 2020 14.28 14.41 13.81 14.29 10,568,017 -0.18(-1.24%)
Jan 29, 2020 14.83 14.87 14.35 14.47 5,281,070 -0.24(-1.63%)
Jan 28, 2020 15.10 15.25 14.65 14.71 7,369,273 -0.16(-1.08%)
Jan 27, 2020 15.01 15.32 14.80 14.87 6,590,421 -0.64(-4.13%)
Jan 24, 2020 16.30 16.32 15.36 15.51 7,815,100 -0.78(-4.79%)
Jan 23, 2020 16.37 16.41 15.94 16.29 7,353,090 -0.30(-1.81%)
Jan 22, 2020 17.07 17.12 16.50 16.59 12,839,357 -0.53(-3.10%)
Jan 21, 2020 17.58 17.62 17.10 17.12 6,598,280 -0.57(-3.22%)
Jan 17, 2020 18.06 18.25 17.51 17.69 9,067,000 -0.09(-0.51%)
Jan 16, 2020 19.42 19.61 17.73 17.78 22,011,404 -2.40(-11.89%)
Jan 15, 2020 20.33 20.48 20.05 20.18 5,605,441 -0.19(-0.93%)
Jan 14, 2020 19.73 20.54 19.68 20.37 4,218,982 +0.76(+3.88%)
Jan 13, 2020 19.39 19.86 19.15 19.61 6,203,002 +0.16(+0.82%)
Jan 10, 2020 19.90 19.94 19.34 19.45 5,061,600 -0.36(-1.82%)
Jan 09, 2020 20.46 20.52 19.73 19.81 5,700,743 -0.65(-3.18%)
Jan 08, 2020 21.30 21.39 20.40 20.46 3,709,109 -0.86(-4.03%)
Jan 07, 2020 21.06 21.55 20.99 21.32 4,986,884 +0.32(+1.52%)
Jan 06, 2020 21.34 21.45 20.90 21.00 3,060,425 -0.50(-2.33%)
Jan 03, 2020 21.17 21.61 21.15 21.50 3,011,800 +0.08(+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.