Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.714 6.365 5.658 5.856 2,983,703 +0.45(+8.38%)
Mar 30, 2020 5.648 5.658 4.819 5.403 3,863,789 -0.53(-8.90%)
Mar 27, 2020 6.912 7.063 5.917 5.931 3,120,078 -1.41(-19.26%)
Mar 26, 2020 7.383 7.742 7.038 7.346 2,573,644 -0.03(-0.38%)
Mar 25, 2020 6.940 7.652 6.167 7.374 3,208,964 +0.58(+8.46%)
Mar 24, 2020 6.554 6.855 5.950 6.799 2,839,141 +0.71(+11.61%)
Mar 23, 2020 6.007 6.290 5.667 6.091 2,070,085 +0.04(+0.62%)
Mar 20, 2020 6.271 6.572 5.780 6.054 3,766,979 -0.02(-0.31%)
Mar 19, 2020 4.847 6.337 4.611 6.073 3,345,993 +1.35(+28.54%)
Mar 18, 2020 5.969 6.536 4.253 4.724 5,226,361 -1.58(-25.11%)
Mar 17, 2020 8.072 8.402 6.290 6.308 5,335,579 -1.73(-21.48%)
Mar 16, 2020 7.166 10.00 6.459 8.034 5,986,125 -0.92(-10.32%)
Mar 13, 2020 7.393 8.958 5.846 8.958 3,998,061 +2.16(+31.76%)
Mar 12, 2020 5.931 7.308 5.101 6.799 6,524,465 +0.04(+0.56%)
Mar 11, 2020 7.506 7.770 6.299 6.761 4,224,878 -1.30(-16.14%)
Mar 10, 2020 7.647 8.232 6.535 8.062 5,502,693 +1.18(+17.12%)
Mar 09, 2020 6.761 8.175 6.497 6.884 7,936,540 -6.41(-48.23%)
Mar 06, 2020 15.50 15.62 13.20 13.30 3,149,878 -3.13(-19.06%)
Mar 05, 2020 16.86 17.41 16.12 16.43 2,026,214 -1.01(-5.79%)
Mar 04, 2020 17.23 17.84 16.78 17.44 2,347,526 +0.91(+5.48%)
Mar 03, 2020 17.50 17.97 16.20 16.53 2,093,940 -0.94(-5.40%)
Mar 02, 2020 18.24 18.31 16.92 17.47 2,535,811 -0.47(-2.63%)
Feb 28, 2020 15.76 18.01 15.44 17.94 2,632,887 +1.41(+8.49%)
Feb 27, 2020 17.35 18.35 15.55 16.54 3,396,851 -0.85(-4.88%)
Feb 26, 2020 18.52 18.87 17.11 17.39 1,943,873 -0.96(-5.24%)
Feb 25, 2020 20.13 20.20 18.09 18.35 1,842,644 -1.67(-8.34%)
Feb 24, 2020 19.96 20.32 19.30 20.02 1,619,254 -1.09(-5.18%)
Feb 21, 2020 21.11 21.22 20.57 21.11 1,221,476 -0.32(-1.50%)
Feb 20, 2020 21.24 21.98 21.08 21.43 1,194,193 +0.29(+1.38%)
Feb 19, 2020 20.63 21.41 20.36 21.14 1,379,060 +0.81(+3.99%)
Feb 18, 2020 20.78 20.89 20.03 20.33 1,389,028 -0.71(-3.36%)
Feb 14, 2020 21.00 21.22 20.69 21.04 1,241,838 +0.26(+1.27%)
Feb 13, 2020 20.85 21.09 20.34 20.77 1,009,145 -0.16(-0.77%)
Feb 12, 2020 21.03 22.09 20.62 20.93 1,785,686 +0.36(+1.74%)
Feb 11, 2020 20.75 20.95 20.28 20.58 1,234,007 +0.26(+1.30%)
Feb 10, 2020 20.61 20.65 19.86 20.31 1,393,946 -0.59(-2.84%)
Feb 07, 2020 21.28 21.41 20.25 20.91 1,294,226 -0.77(-3.57%)
Feb 06, 2020 22.09 22.40 21.54 21.68 1,811,211 -0.41(-1.84%)
Feb 05, 2020 21.61 22.48 21.50 22.08 1,722,040 +1.00(+4.74%)
Feb 04, 2020 21.15 21.49 20.79 21.08 1,473,939 +0.46(+2.24%)
Feb 03, 2020 20.25 21.08 20.17 20.62 2,000,060 +0.26(+1.30%)
Jan 31, 2020 20.15 20.59 19.63 20.36 1,679,822 -0.24(-1.14%)
Jan 30, 2020 19.80 20.60 19.59 20.59 1,329,532 +0.50(+2.49%)
Jan 29, 2020 20.49 20.83 19.81 20.09 1,764,282 -0.06(-0.28%)
Jan 28, 2020 19.42 20.29 19.06 20.15 2,071,570 +0.97(+5.06%)
Jan 27, 2020 19.16 19.75 19.09 19.18 2,572,449 -0.68(-3.42%)
Jan 24, 2020 20.15 20.16 19.08 19.86 2,557,380 -0.49(-2.39%)
Jan 23, 2020 20.07 20.56 19.16 20.34 2,762,879 +0.08(+0.40%)
Jan 22, 2020 21.40 21.41 20.20 20.26 2,222,086 -1.33(-6.16%)
Jan 21, 2020 22.66 22.68 21.57 21.59 2,086,737 -1.19(-5.22%)
Jan 17, 2020 22.81 23.04 22.13 22.78 3,629,963 +0.23(+1.00%)
Jan 16, 2020 22.90 23.35 22.47 22.56 2,153,924 -0.17(-0.75%)
Jan 15, 2020 23.41 23.79 22.37 22.73 2,234,187 -1.00(-4.21%)
Jan 14, 2020 24.36 24.36 23.54 23.72 4,856,031 -0.58(-2.40%)
Jan 13, 2020 23.72 24.35 23.11 24.31 1,485,216 +0.48(+2.02%)
Jan 10, 2020 23.92 23.93 23.20 23.83 1,600,603 -0.18(-0.75%)
Jan 09, 2020 24.78 24.79 23.73 24.01 2,466,283 -0.89(-3.56%)
Jan 08, 2020 26.17 26.25 24.39 24.89 1,610,615 -1.18(-4.52%)
Jan 07, 2020 25.94 26.11 25.39 26.07 2,037,086 +0.10(+0.40%)
Jan 06, 2020 26.10 26.17 25.56 25.97 1,367,194 +0.05(+0.18%)
Jan 03, 2020 25.60 26.14 25.39 25.92 1,674,625 +1.07(+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.