Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.711 6.361 5.655 5.853 2,985,363 +0.45(+8.38%)
Mar 30, 2020 5.645 5.655 4.816 5.400 3,865,938 -0.53(-8.90%)
Mar 27, 2020 6.908 7.059 5.914 5.928 3,121,814 -1.41(-19.26%)
Mar 26, 2020 7.379 7.737 7.034 7.342 2,575,076 -0.03(-0.38%)
Mar 25, 2020 6.936 7.648 6.164 7.370 3,210,750 +0.57(+8.46%)
Mar 24, 2020 6.550 6.851 5.947 6.795 2,840,720 +0.71(+11.61%)
Mar 23, 2020 6.003 6.286 5.664 6.088 2,071,237 +0.04(+0.62%)
Mar 20, 2020 6.267 6.569 5.777 6.050 3,769,075 -0.02(-0.31%)
Mar 19, 2020 4.844 6.333 4.609 6.069 3,347,855 +1.35(+28.54%)
Mar 18, 2020 5.966 6.533 4.250 4.722 5,229,269 -1.58(-25.11%)
Mar 17, 2020 8.067 8.397 6.286 6.305 5,338,548 -1.72(-21.48%)
Mar 16, 2020 7.162 9.999 6.456 8.030 5,989,456 -0.92(-10.32%)
Mar 13, 2020 7.389 8.953 5.843 8.953 4,000,285 +2.16(+31.76%)
Mar 12, 2020 5.928 7.304 5.099 6.795 6,528,095 +0.04(+0.56%)
Mar 11, 2020 7.502 7.766 6.295 6.757 4,227,229 -1.30(-16.14%)
Mar 10, 2020 7.643 8.227 6.531 8.058 5,505,754 +1.18(+17.12%)
Mar 09, 2020 6.757 8.171 6.493 6.880 7,940,956 -6.41(-48.23%)
Mar 06, 2020 15.49 15.62 13.19 13.29 3,151,631 -3.13(-19.06%)
Mar 05, 2020 16.85 17.40 16.11 16.42 2,027,341 -1.01(-5.79%)
Mar 04, 2020 17.22 17.83 16.78 17.43 2,348,833 +0.90(+5.48%)
Mar 03, 2020 17.49 17.96 16.19 16.52 2,095,105 -0.94(-5.40%)
Mar 02, 2020 18.23 18.30 16.91 17.46 2,537,222 -0.47(-2.63%)
Feb 28, 2020 15.75 18.00 15.43 17.93 2,634,352 +1.40(+8.49%)
Feb 27, 2020 17.34 18.34 15.54 16.53 3,398,741 -0.85(-4.88%)
Feb 26, 2020 18.51 18.86 17.10 17.38 1,944,954 -0.96(-5.24%)
Feb 25, 2020 20.12 20.19 18.08 18.34 1,843,670 -1.67(-8.34%)
Feb 24, 2020 19.95 20.30 19.29 20.01 1,620,155 -1.09(-5.18%)
Feb 21, 2020 21.10 21.20 20.55 21.10 1,222,156 -0.32(-1.50%)
Feb 20, 2020 21.23 21.96 21.06 21.42 1,194,857 +0.29(+1.38%)
Feb 19, 2020 20.62 21.39 20.35 21.13 1,379,828 +0.81(+3.99%)
Feb 18, 2020 20.77 20.88 20.02 20.32 1,389,801 -0.71(-3.36%)
Feb 14, 2020 20.99 21.20 20.68 21.03 1,242,529 +0.26(+1.27%)
Feb 13, 2020 20.84 21.08 20.33 20.76 1,009,707 -0.16(-0.77%)
Feb 12, 2020 21.02 22.08 20.61 20.92 1,786,680 +0.36(+1.74%)
Feb 11, 2020 20.74 20.94 20.27 20.56 1,234,694 +0.26(+1.30%)
Feb 10, 2020 20.60 20.64 19.85 20.30 1,394,722 -0.59(-2.84%)
Feb 07, 2020 21.27 21.39 20.23 20.89 1,294,946 -0.77(-3.57%)
Feb 06, 2020 22.08 22.39 21.53 21.67 1,812,219 -0.41(-1.84%)
Feb 05, 2020 21.60 22.47 21.49 22.07 1,722,998 +1.00(+4.74%)
Feb 04, 2020 21.14 21.48 20.78 21.07 1,474,760 +0.46(+2.24%)
Feb 03, 2020 20.23 21.07 20.16 20.61 2,001,173 +0.26(+1.30%)
Jan 31, 2020 20.14 20.58 19.62 20.35 1,680,756 -0.24(-1.14%)
Jan 30, 2020 19.79 20.59 19.58 20.58 1,330,272 +0.50(+2.49%)
Jan 29, 2020 20.48 20.82 19.80 20.08 1,765,264 -0.06(-0.28%)
Jan 28, 2020 19.41 20.28 19.05 20.14 2,072,723 +0.97(+5.06%)
Jan 27, 2020 19.15 19.73 19.07 19.17 2,573,880 -0.68(-3.42%)
Jan 24, 2020 20.14 20.15 19.07 19.85 2,558,803 -0.49(-2.39%)
Jan 23, 2020 20.05 20.55 19.15 20.33 2,764,417 +0.08(+0.40%)
Jan 22, 2020 21.38 21.40 20.19 20.25 2,223,322 -1.33(-6.16%)
Jan 21, 2020 22.65 22.67 21.56 21.58 2,087,898 -1.19(-5.22%)
Jan 17, 2020 22.80 23.02 22.12 22.77 3,631,983 +0.23(+1.00%)
Jan 16, 2020 22.89 23.33 22.46 22.54 2,155,122 -0.17(-0.75%)
Jan 15, 2020 23.40 23.78 22.35 22.71 2,235,430 -1.00(-4.21%)
Jan 14, 2020 24.34 24.34 23.52 23.71 4,858,733 -0.58(-2.40%)
Jan 13, 2020 23.70 24.33 23.10 24.30 1,486,042 +0.48(+2.02%)
Jan 10, 2020 23.91 23.92 23.18 23.82 1,601,493 -0.18(-0.75%)
Jan 09, 2020 24.77 24.78 23.72 23.99 2,467,655 -0.89(-3.56%)
Jan 08, 2020 26.15 26.24 24.38 24.88 1,611,511 -1.18(-4.52%)
Jan 07, 2020 25.93 26.10 25.38 26.06 2,038,219 +0.10(+0.40%)
Jan 06, 2020 26.09 26.15 25.55 25.95 1,367,955 +0.05(+0.18%)
Jan 03, 2020 25.59 26.12 25.38 25.91 1,675,557 +1.06(+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.