Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.872 4.163 3.760 4.159 489,758 +0.22(+5.65%)
Mar 30, 2020 4.421 4.552 3.872 3.937 334,916 -0.59(-13.01%)
Mar 27, 2020 4.781 4.859 4.323 4.526 553,076 -0.38(-7.73%)
Mar 26, 2020 3.826 4.977 3.826 4.905 753,083 +1.13(+29.98%)
Mar 25, 2020 3.368 3.924 3.198 3.773 494,080 +0.49(+14.94%)
Mar 24, 2020 3.937 4.225 3.028 3.283 580,830 -0.61(-15.77%)
Mar 23, 2020 3.760 4.800 3.564 3.898 698,806 -0.10(-2.45%)
Mar 20, 2020 3.917 4.395 3.819 3.996 833,973 +0.26(+7.01%)
Mar 19, 2020 2.766 3.734 2.753 3.734 992,341 +1.05(+38.93%)
Mar 18, 2020 5.709 5.748 2.688 2.688 796,767 -3.29(-55.03%)
Mar 17, 2020 6.219 6.324 5.612 5.977 521,510 -0.24(-3.89%)
Mar 16, 2020 6.716 6.716 6.213 6.219 398,074 -0.82(-11.70%)
Mar 13, 2020 7.526 7.596 6.631 7.043 614,384 -0.23(-3.23%)
Mar 12, 2020 7.767 7.837 6.942 7.278 563,289 -0.81(-9.98%)
Mar 11, 2020 8.066 8.142 7.926 8.085 288,297 -0.10(-1.24%)
Mar 10, 2020 8.174 8.263 7.945 8.187 409,637 +0.08(+1.02%)
Mar 09, 2020 7.463 8.415 7.202 8.104 497,528 -0.72(-8.20%)
Mar 06, 2020 8.822 8.923 8.682 8.828 551,875 -0.16(-1.77%)
Mar 05, 2020 9.031 9.031 8.828 8.987 264,034 -0.06(-0.70%)
Mar 04, 2020 8.961 9.076 8.574 9.050 528,096 -0.14(-1.52%)
Mar 03, 2020 9.285 9.387 9.095 9.190 158,977 -0.04(-0.48%)
Mar 02, 2020 9.019 9.247 8.955 9.234 564,865 +0.26(+2.90%)
Feb 28, 2020 8.974 8.999 8.637 8.974 519,912 -0.11(-1.19%)
Feb 27, 2020 9.234 9.355 9.057 9.082 391,711 -0.24(-2.59%)
Feb 26, 2020 9.273 9.457 9.241 9.323 189,700 +0.11(+1.24%)
Feb 25, 2020 9.527 9.527 9.127 9.209 339,511 -0.29(-3.01%)
Feb 24, 2020 9.590 9.596 9.495 9.495 151,627 -0.15(-1.58%)
Feb 21, 2020 9.704 9.704 9.609 9.647 105,493 -0.04(-0.46%)
Feb 20, 2020 9.647 9.698 9.616 9.692 116,185 +0.04(+0.46%)
Feb 19, 2020 9.698 9.704 9.628 9.647 125,887 -0.05(-0.52%)
Feb 18, 2020 9.685 9.723 9.616 9.698 472,677 +0.01(+0.07%)
Feb 14, 2020 9.704 9.711 9.654 9.692 121,239 -0.02(-0.20%)
Feb 13, 2020 9.692 9.781 9.692 9.711 128,808 +0.03(+0.26%)
Feb 12, 2020 9.704 9.711 9.668 9.685 126,079 +0.01(+0.07%)
Feb 11, 2020 9.685 9.736 9.650 9.679 373,939 +0.00(+0.00%)
Feb 10, 2020 9.666 9.692 9.641 9.679 123,374 +0.01(+0.13%)
Feb 07, 2020 9.685 9.723 9.634 9.666 188,629 -0.03(-0.33%)
Feb 06, 2020 9.749 9.774 9.695 9.698 124,138 -0.04(-0.46%)
Feb 05, 2020 9.730 9.743 9.641 9.743 173,293 +0.11(+1.19%)
Feb 04, 2020 9.609 9.666 9.571 9.628 128,753 +0.03(+0.26%)
Feb 03, 2020 9.590 9.603 9.558 9.603 127,394 +0.02(+0.20%)
Jan 31, 2020 9.565 9.596 9.533 9.584 199,651 -0.01(-0.07%)
Jan 30, 2020 9.571 9.603 9.527 9.590 169,607 -0.01(-0.07%)
Jan 29, 2020 9.565 9.616 9.558 9.596 132,050 +0.02(+0.20%)
Jan 28, 2020 9.558 9.622 9.558 9.577 110,586 +0.04(+0.40%)
Jan 27, 2020 9.527 9.577 9.520 9.539 93,823 -0.04(-0.40%)
Jan 24, 2020 9.596 9.609 9.546 9.577 149,423 -0.04(-0.40%)
Jan 23, 2020 9.558 9.622 9.546 9.616 214,146 +0.04(+0.46%)
Jan 22, 2020 9.552 9.612 9.552 9.571 87,944 +0.01(+0.13%)
Jan 21, 2020 9.527 9.596 9.495 9.558 170,909 -0.01(-0.07%)
Jan 17, 2020 9.603 9.622 9.558 9.565 117,460 -0.01(-0.13%)
Jan 16, 2020 9.584 9.616 9.558 9.577 123,934 +0.01(+0.13%)
Jan 15, 2020 9.546 9.622 9.546 9.565 122,623 +0.03(+0.33%)
Jan 14, 2020 9.501 9.590 9.463 9.533 129,823 +0.04(+0.40%)
Jan 13, 2020 9.406 9.514 9.406 9.495 194,574 +0.09(+0.95%)
Jan 10, 2020 9.400 9.431 9.381 9.406 92,110 +0.01(+0.07%)
Jan 09, 2020 9.355 9.425 9.351 9.400 163,636 +0.04(+0.48%)
Jan 08, 2020 9.406 9.460 9.346 9.355 195,395 -0.05(-0.54%)
Jan 07, 2020 9.412 9.457 9.387 9.406 137,496 -0.01(-0.13%)
Jan 06, 2020 9.368 9.476 9.365 9.419 156,507 +0.01(+0.14%)
Jan 03, 2020 9.304 9.412 9.304 9.406 147,534 +0.06(+0.68%)
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.