Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.820 2.850 2.700 2.720 3,476,777 -0.19(-6.53%)
Mar 30, 2020 2.900 2.927 2.850 2.910 2,075,198 -0.05(-1.69%)
Mar 27, 2020 2.960 3.030 2.880 2.960 1,390,100 -0.24(-7.50%)
Mar 26, 2020 3.010 3.240 2.995 3.200 4,259,398 +0.23(+7.65%)
Mar 25, 2020 2.842 3.038 2.739 2.973 6,556,285 +0.39(+15.22%)
Mar 24, 2020 2.589 2.655 2.515 2.580 6,180,263 +0.16(+6.56%)
Mar 23, 2020 2.515 2.557 2.365 2.421 3,621,029 +0.05(+1.97%)
Mar 20, 2020 2.552 2.552 2.337 2.374 4,931,763 -0.22(-8.63%)
Mar 19, 2020 2.505 2.711 2.468 2.599 4,015,803 -0.08(-3.14%)
Mar 18, 2020 2.767 2.814 2.636 2.683 7,841,029 -0.40(-13.03%)
Mar 17, 2020 2.870 3.085 2.814 3.085 3,239,240 +0.26(+9.27%)
Mar 16, 2020 2.720 2.973 2.720 2.823 2,524,569 -0.41(-12.72%)
Mar 13, 2020 3.234 3.239 2.973 3.234 3,974,229 +0.18(+5.81%)
Mar 12, 2020 3.094 3.141 2.912 3.057 3,362,210 -0.26(-7.89%)
Mar 11, 2020 3.440 3.449 3.272 3.319 3,092,668 -0.21(-6.08%)
Mar 10, 2020 3.543 3.571 3.393 3.534 3,362,914 +0.18(+5.29%)
Mar 09, 2020 3.505 3.664 3.347 3.356 2,650,572 -0.44(-11.58%)
Mar 06, 2020 3.814 3.906 3.767 3.795 2,980,003 -0.04(-0.98%)
Mar 05, 2020 3.917 3.945 3.823 3.833 3,012,648 -0.29(-7.03%)
Mar 04, 2020 4.094 4.132 4.020 4.122 2,867,333 +0.07(+1.61%)
Mar 03, 2020 4.197 4.235 4.048 4.057 4,344,236 -0.18(-4.19%)
Mar 02, 2020 4.160 4.244 4.076 4.235 4,009,880 -0.09(-2.16%)
Feb 28, 2020 4.253 4.337 4.169 4.328 5,038,096 -0.05(-1.07%)
Feb 27, 2020 4.440 4.496 4.365 4.375 3,862,939 -0.22(-4.68%)
Feb 26, 2020 4.665 4.702 4.571 4.590 3,032,382 -0.07(-1.41%)
Feb 25, 2020 4.758 4.763 4.651 4.655 2,780,785 -0.10(-2.16%)
Feb 24, 2020 4.721 4.810 4.711 4.758 2,293,879 -0.19(-3.78%)
Feb 21, 2020 4.973 4.973 4.945 4.945 1,043,327 -0.07(-1.31%)
Feb 20, 2020 5.011 5.057 4.987 5.011 1,159,767 +0.05(+0.94%)
Feb 19, 2020 5.020 5.029 4.964 4.964 1,292,806 -0.07(-1.30%)
Feb 18, 2020 5.104 5.104 5.011 5.029 1,436,184 -0.09(-1.82%)
Feb 14, 2020 5.226 5.251 5.113 5.123 3,539,483 -0.44(-7.90%)
Feb 13, 2020 5.571 5.609 5.543 5.562 1,760,533 +0.03(+0.51%)
Feb 12, 2020 5.534 5.581 5.497 5.534 1,159,646 +0.14(+2.60%)
Feb 11, 2020 5.412 5.431 5.380 5.394 1,124,995 +0.04(+0.70%)
Feb 10, 2020 5.366 5.391 5.338 5.356 622,332 +0.00(+0.00%)
Feb 07, 2020 5.366 5.397 5.338 5.356 991,016 -0.09(-1.72%)
Feb 06, 2020 5.487 5.487 5.422 5.450 1,202,451 +0.04(+0.69%)
Feb 05, 2020 5.394 5.412 5.347 5.412 1,216,419 +0.01(+0.17%)
Feb 04, 2020 5.394 5.422 5.384 5.403 1,201,637 +0.16(+3.03%)
Feb 03, 2020 5.300 5.328 5.244 5.244 1,329,546 -0.10(-1.92%)
Jan 31, 2020 5.384 5.384 5.328 5.347 1,744,121 -0.15(-2.72%)
Jan 30, 2020 5.412 5.497 5.394 5.497 1,744,464 +0.15(+2.80%)
Jan 29, 2020 5.375 5.400 5.342 5.347 888,949 +0.04(+0.70%)
Jan 28, 2020 5.338 5.347 5.282 5.310 969,933 -0.03(-0.53%)
Jan 27, 2020 5.338 5.366 5.319 5.338 1,494,364 -0.09(-1.72%)
Jan 24, 2020 5.553 5.562 5.422 5.431 1,816,222 +0.02(+0.35%)
Jan 23, 2020 5.450 5.459 5.375 5.412 1,060,150 -0.07(-1.19%)
Jan 22, 2020 5.506 5.525 5.459 5.478 1,533,420 +0.01(+0.17%)
Jan 21, 2020 5.506 5.525 5.455 5.469 1,520,787 -0.03(-0.51%)
Jan 17, 2020 5.497 5.525 5.487 5.497 919,985 +0.02(+0.34%)
Jan 16, 2020 5.450 5.497 5.412 5.478 1,711,592 +0.00(+0.00%)
Jan 15, 2020 5.478 5.506 5.445 5.478 2,109,536 -0.08(-1.51%)
Jan 14, 2020 5.627 5.656 5.534 5.562 3,257,361 -0.13(-2.30%)
Jan 13, 2020 5.627 5.693 5.571 5.693 2,059,810 -0.06(-0.98%)
Jan 10, 2020 5.768 5.777 5.740 5.749 1,272,575 -0.12(-2.07%)
Jan 09, 2020 5.871 5.880 5.828 5.871 800,099 -0.05(-0.79%)
Jan 08, 2020 5.889 5.936 5.871 5.917 834,204 +0.02(+0.32%)
Jan 07, 2020 5.936 5.955 5.889 5.899 1,139,657 -0.04(-0.63%)
Jan 06, 2020 5.861 5.955 5.861 5.936 1,391,936 +0.11(+1.93%)
Jan 03, 2020 5.871 5.889 5.814 5.824 1,638,322 -0.24(-4.01%)
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.