Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.974 6.420 5.877 5.974 12,876,791 +0.09(+1.48%)
Mar 30, 2020 6.352 6.400 5.818 5.886 9,906,117 -0.47(-7.33%)
Mar 27, 2020 6.313 6.585 5.867 6.352 10,389,826 -0.28(-4.24%)
Mar 26, 2020 7.050 7.166 6.526 6.633 12,302,257 -0.24(-3.53%)
Mar 25, 2020 7.690 7.748 6.798 6.875 13,011,397 -0.17(-2.48%)
Mar 24, 2020 6.051 7.254 6.012 7.050 15,612,173 +1.55(+28.22%)
Mar 23, 2020 5.334 5.770 5.004 5.498 7,223,943 +0.18(+3.47%)
Mar 20, 2020 5.886 5.983 5.266 5.314 10,267,937 -0.34(-6.00%)
Mar 19, 2020 5.586 5.964 5.043 5.654 6,365,989 +0.08(+1.39%)
Mar 18, 2020 6.177 6.478 5.111 5.576 9,570,651 -1.21(-17.86%)
Mar 17, 2020 6.905 7.031 6.410 6.788 8,309,100 +0.17(+2.64%)
Mar 16, 2020 6.730 7.438 6.526 6.614 7,547,121 -1.14(-14.75%)
Mar 13, 2020 7.835 8.097 6.943 7.758 7,544,519 +0.48(+6.52%)
Mar 12, 2020 8.097 8.097 7.021 7.283 13,063,271 -1.64(-18.37%)
Mar 11, 2020 8.582 8.951 8.049 8.922 9,742,931 -0.06(-0.65%)
Mar 10, 2020 9.048 9.135 8.291 8.980 10,672,292 +0.55(+6.56%)
Mar 09, 2020 9.329 9.804 8.349 8.427 10,341,142 -2.25(-21.07%)
Mar 06, 2020 11.02 11.41 10.47 10.68 10,896,149 -0.85(-7.40%)
Mar 05, 2020 12.09 12.23 11.33 11.53 13,234,661 -0.96(-7.69%)
Mar 04, 2020 12.77 12.79 12.20 12.49 7,599,758 -0.06(-0.46%)
Mar 03, 2020 13.23 13.62 12.32 12.55 10,333,909 -0.77(-5.75%)
Mar 02, 2020 13.60 13.61 12.71 13.31 6,995,765 -0.14(-1.01%)
Feb 28, 2020 12.45 13.49 12.44 13.45 7,040,155 +0.40(+3.05%)
Feb 27, 2020 13.34 13.68 12.70 13.05 7,222,302 -0.64(-4.67%)
Feb 26, 2020 14.18 14.39 13.68 13.69 4,945,883 -0.37(-2.62%)
Feb 25, 2020 15.01 15.05 13.87 14.06 6,470,727 -0.83(-5.60%)
Feb 24, 2020 14.75 14.95 14.53 14.90 5,614,527 -0.72(-4.60%)
Feb 21, 2020 15.53 15.81 15.44 15.61 5,701,132 +0.00(+0.00%)
Feb 20, 2020 16.15 16.21 15.58 15.61 7,918,699 -0.58(-3.59%)
Feb 19, 2020 15.61 16.29 15.55 16.19 8,996,823 +0.70(+4.51%)
Feb 18, 2020 15.07 15.50 14.99 15.50 3,264,394 +0.30(+1.98%)
Feb 14, 2020 15.32 15.45 14.95 15.20 4,426,045 -0.08(-0.51%)
Feb 13, 2020 15.09 15.30 14.98 15.27 2,897,955 -0.01(-0.06%)
Feb 12, 2020 15.48 15.71 15.14 15.28 4,014,954 +0.02(+0.13%)
Feb 11, 2020 15.10 15.72 15.07 15.26 4,723,362 +0.31(+2.08%)
Feb 10, 2020 14.85 15.12 14.69 14.95 4,125,006 -0.13(-0.84%)
Feb 07, 2020 15.16 15.22 14.90 15.08 5,216,568 -0.36(-2.32%)
Feb 06, 2020 15.61 15.61 15.17 15.44 6,477,623 +0.11(+0.70%)
Feb 05, 2020 14.85 15.41 14.72 15.33 8,437,382 +1.08(+7.55%)
Feb 04, 2020 14.02 14.49 13.81 14.26 7,674,091 +0.45(+3.23%)
Feb 03, 2020 13.59 13.98 13.49 13.81 7,452,920 +0.28(+2.08%)
Jan 31, 2020 13.59 13.81 13.21 13.53 10,275,053 -0.33(-2.38%)
Jan 30, 2020 13.85 13.97 13.39 13.86 10,897,816 -0.17(-1.24%)
Jan 29, 2020 14.38 14.42 13.92 14.03 5,445,878 -0.23(-1.63%)
Jan 28, 2020 14.64 14.79 14.21 14.26 7,599,248 -0.16(-1.08%)
Jan 27, 2020 14.56 14.86 14.35 14.42 6,796,090 -0.62(-4.13%)
Jan 24, 2020 15.81 15.83 14.89 15.04 8,058,988 -0.76(-4.79%)
Jan 23, 2020 15.87 15.91 15.46 15.80 7,582,560 -0.29(-1.81%)
Jan 22, 2020 16.55 16.60 16.00 16.09 13,240,039 -0.51(-3.10%)
Jan 21, 2020 17.05 17.09 16.58 16.60 6,804,194 -0.55(-3.22%)
Jan 17, 2020 17.51 17.70 16.98 17.15 9,349,957 -0.09(-0.51%)
Jan 16, 2020 18.83 19.02 17.19 17.24 22,698,320 -2.33(-11.89%)
Jan 15, 2020 19.71 19.86 19.44 19.57 5,780,371 -0.18(-0.93%)
Jan 14, 2020 19.13 19.92 19.08 19.75 4,350,645 +0.74(+3.88%)
Jan 13, 2020 18.80 19.26 18.57 19.02 6,396,581 +0.16(+0.82%)
Jan 10, 2020 19.30 19.34 18.75 18.86 5,219,559 -0.35(-1.82%)
Jan 09, 2020 19.84 19.90 19.13 19.21 5,878,648 -0.63(-3.18%)
Jan 08, 2020 20.66 20.74 19.78 19.84 3,824,860 -0.83(-4.03%)
Jan 07, 2020 20.42 20.89 20.35 20.67 5,142,511 +0.31(+1.52%)
Jan 06, 2020 20.69 20.80 20.27 20.36 3,155,932 -0.48(-2.33%)
Jan 03, 2020 20.53 20.96 20.51 20.85 3,105,790 +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.