Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.008 6.456 5.910 6.008 12,803,517 +0.09(+1.48%)
Mar 30, 2020 6.388 6.437 5.852 5.920 9,849,747 -0.47(-7.33%)
Mar 27, 2020 6.349 6.622 5.900 6.388 10,330,704 -0.28(-4.24%)
Mar 26, 2020 7.090 7.207 6.564 6.671 12,232,253 -0.24(-3.53%)
Mar 25, 2020 7.734 7.793 6.837 6.915 12,937,358 -0.18(-2.48%)
Mar 24, 2020 6.086 7.295 6.047 7.090 15,523,335 +1.56(+28.22%)
Mar 23, 2020 5.364 5.803 5.032 5.530 7,182,836 +0.19(+3.47%)
Mar 20, 2020 5.920 6.018 5.296 5.345 10,209,509 -0.34(-6.00%)
Mar 19, 2020 5.618 5.998 5.071 5.686 6,329,764 +0.08(+1.39%)
Mar 18, 2020 6.213 6.515 5.140 5.608 9,516,190 -1.22(-17.86%)
Mar 17, 2020 6.944 7.071 6.447 6.827 8,261,818 +0.18(+2.64%)
Mar 16, 2020 6.768 7.480 6.564 6.651 7,504,176 -1.15(-14.75%)
Mar 13, 2020 7.880 8.144 6.983 7.802 7,501,588 +0.48(+6.52%)
Mar 12, 2020 8.144 8.144 7.061 7.324 12,988,937 -1.65(-18.37%)
Mar 11, 2020 8.631 9.002 8.095 8.973 9,687,490 -0.06(-0.65%)
Mar 10, 2020 9.099 9.187 8.339 9.031 10,611,563 +0.56(+6.56%)
Mar 09, 2020 9.382 9.860 8.397 8.475 10,282,297 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,834,146 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,159,351 -0.97(-7.69%)
Mar 04, 2020 12.84 12.86 12.27 12.56 7,556,513 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,275,105 -0.77(-5.75%)
Mar 02, 2020 13.67 13.68 12.79 13.39 6,955,956 -0.14(-1.01%)
Feb 28, 2020 12.52 13.57 12.51 13.53 7,000,094 +0.40(+3.05%)
Feb 27, 2020 13.42 13.76 12.78 13.13 7,181,205 -0.64(-4.67%)
Feb 26, 2020 14.26 14.47 13.76 13.77 4,917,740 -0.37(-2.62%)
Feb 25, 2020 15.10 15.14 13.95 14.14 6,433,906 -0.84(-5.60%)
Feb 24, 2020 14.83 15.04 14.61 14.98 5,582,578 -0.72(-4.60%)
Feb 21, 2020 15.61 15.90 15.53 15.70 5,668,691 +0.00(+0.00%)
Feb 20, 2020 16.24 16.31 15.67 15.70 7,873,639 -0.59(-3.59%)
Feb 19, 2020 15.70 16.38 15.64 16.29 8,945,628 +0.70(+4.51%)
Feb 18, 2020 15.16 15.59 15.08 15.59 3,245,818 +0.30(+1.98%)
Feb 14, 2020 15.41 15.54 15.04 15.28 4,400,859 -0.08(-0.51%)
Feb 13, 2020 15.18 15.39 15.07 15.36 2,881,465 -0.01(-0.06%)
Feb 12, 2020 15.57 15.80 15.22 15.37 3,992,107 +0.02(+0.13%)
Feb 11, 2020 15.19 15.81 15.16 15.35 4,696,485 +0.31(+2.08%)
Feb 10, 2020 14.93 15.20 14.78 15.04 4,101,533 -0.13(-0.84%)
Feb 07, 2020 15.24 15.31 14.98 15.17 5,186,884 -0.36(-2.32%)
Feb 06, 2020 15.70 15.70 15.25 15.53 6,440,763 +0.11(+0.70%)
Feb 05, 2020 14.93 15.50 14.80 15.42 8,389,370 +1.08(+7.55%)
Feb 04, 2020 14.10 14.57 13.89 14.34 7,630,423 +0.45(+3.23%)
Feb 03, 2020 13.66 14.06 13.57 13.89 7,410,510 +0.28(+2.08%)
Jan 31, 2020 13.66 13.89 13.28 13.61 10,216,584 -0.33(-2.38%)
Jan 30, 2020 13.93 14.05 13.47 13.94 10,835,804 -0.18(-1.24%)
Jan 29, 2020 14.46 14.50 14.00 14.11 5,414,889 -0.23(-1.63%)
Jan 28, 2020 14.73 14.87 14.29 14.35 7,556,006 -0.16(-1.08%)
Jan 27, 2020 14.64 14.94 14.43 14.50 6,757,418 -0.62(-4.13%)
Jan 24, 2020 15.90 15.92 14.98 15.13 8,013,129 -0.76(-4.79%)
Jan 23, 2020 15.97 16.00 15.55 15.89 7,539,412 -0.29(-1.81%)
Jan 22, 2020 16.65 16.70 16.09 16.18 13,164,698 -0.52(-3.10%)
Jan 21, 2020 17.15 17.18 16.68 16.70 6,765,476 -0.56(-3.22%)
Jan 17, 2020 17.61 17.80 17.08 17.25 9,296,752 -0.09(-0.51%)
Jan 16, 2020 18.94 19.13 17.29 17.34 22,569,160 -2.34(-11.89%)
Jan 15, 2020 19.83 19.97 19.55 19.68 5,747,479 -0.19(-0.93%)
Jan 14, 2020 19.24 20.03 19.19 19.87 4,325,888 +0.74(+3.88%)
Jan 13, 2020 18.91 19.37 18.68 19.13 6,360,182 +0.16(+0.82%)
Jan 10, 2020 19.41 19.45 18.86 18.97 5,189,858 -0.35(-1.82%)
Jan 09, 2020 19.95 20.01 19.24 19.32 5,845,196 -0.63(-3.18%)
Jan 08, 2020 20.77 20.86 19.90 19.95 3,803,095 -0.84(-4.03%)
Jan 07, 2020 20.54 21.01 20.47 20.79 5,113,248 +0.31(+1.52%)
Jan 06, 2020 20.81 20.92 20.38 20.48 3,137,974 -0.49(-2.33%)
Jan 03, 2020 20.65 21.08 20.63 20.97 3,088,117 +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.