Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.410 5.840 4.720 5.010 28,989,636 -0.96(-16.08%)
Mar 30, 2020 6.500 6.550 5.290 5.970 15,723,136 -0.91(-13.23%)
Mar 27, 2020 7.220 7.710 6.800 6.880 20,416,700 -0.38(-5.23%)
Mar 26, 2020 5.700 8.100 5.540 7.260 41,027,056 +2.07(+39.88%)
Mar 25, 2020 5.100 5.970 4.520 5.190 29,070,466 +0.62(+13.57%)
Mar 24, 2020 6.010 6.040 4.520 4.570 33,114,708 -0.72(-13.61%)
Mar 23, 2020 7.030 7.080 5.050 5.290 27,039,604 -1.72(-24.54%)
Mar 20, 2020 7.730 9.150 6.905 7.010 19,506,800 +0.26(+3.85%)
Mar 19, 2020 6.400 7.500 5.070 6.750 20,993,292 +1.02(+17.80%)
Mar 18, 2020 9.070 9.160 4.360 5.730 26,031,926 -4.12(-41.83%)
Mar 17, 2020 10.69 10.74 9.010 9.850 13,828,426 -0.65(-6.19%)
Mar 16, 2020 10.50 11.18 10.13 10.50 9,948,437 -1.59(-13.15%)
Mar 13, 2020 13.50 13.51 11.50 12.09 10,461,300 +0.48(+4.13%)
Mar 12, 2020 11.86 12.09 10.90 11.61 17,904,116 -2.14(-15.56%)
Mar 11, 2020 14.26 14.26 13.56 13.75 9,068,869 -0.84(-5.76%)
Mar 10, 2020 14.87 14.87 13.99 14.59 5,517,651 +0.52(+3.70%)
Mar 09, 2020 14.40 14.85 14.05 14.07 10,026,277 -1.64(-10.44%)
Mar 06, 2020 15.75 15.83 15.24 15.71 6,443,100 -0.40(-2.48%)
Mar 05, 2020 16.21 16.37 15.99 16.11 7,191,075 -0.33(-2.01%)
Mar 04, 2020 16.36 16.56 16.20 16.44 9,341,608 +0.25(+1.54%)
Mar 03, 2020 16.57 16.83 15.98 16.19 7,342,367 -0.35(-2.12%)
Mar 02, 2020 15.68 16.54 15.68 16.54 7,945,203 +0.98(+6.30%)
Feb 28, 2020 15.33 15.77 15.13 15.56 12,680,300 -0.42(-2.63%)
Feb 27, 2020 16.53 16.59 15.78 15.98 12,191,127 -0.78(-4.65%)
Feb 26, 2020 16.66 17.08 16.64 16.76 5,441,166 +0.07(+0.42%)
Feb 25, 2020 17.20 17.33 16.60 16.69 7,489,861 -0.49(-2.85%)
Feb 24, 2020 17.01 17.25 16.88 17.18 5,731,788 -0.26(-1.49%)
Feb 21, 2020 17.58 17.59 17.37 17.44 5,283,700 -0.16(-0.91%)
Feb 20, 2020 17.53 17.60 17.46 17.60 4,231,220 +0.07(+0.40%)
Feb 19, 2020 17.65 17.66 17.46 17.53 4,774,830 -0.06(-0.34%)
Feb 18, 2020 17.58 17.64 17.51 17.59 4,714,165 -0.04(-0.23%)
Feb 14, 2020 17.50 17.63 17.45 17.63 2,917,300 +0.13(+0.74%)
Feb 13, 2020 17.51 17.60 17.43 17.50 4,502,933 +0.04(+0.23%)
Feb 12, 2020 17.46 17.57 17.40 17.46 4,904,362 +0.05(+0.29%)
Feb 11, 2020 17.30 17.53 17.26 17.41 4,206,208 +0.13(+0.75%)
Feb 10, 2020 17.31 17.41 17.16 17.28 4,971,190 +0.04(+0.23%)
Feb 07, 2020 17.47 17.54 17.21 17.24 4,798,400 -0.24(-1.37%)
Feb 06, 2020 17.23 17.63 17.10 17.48 12,283,765 +0.53(+3.13%)
Feb 05, 2020 16.94 17.05 16.88 16.95 5,595,701 +0.11(+0.65%)
Feb 04, 2020 16.90 16.98 16.76 16.84 3,854,945 +0.03(+0.18%)
Feb 03, 2020 16.76 16.95 16.70 16.81 4,780,752 +0.07(+0.42%)
Jan 31, 2020 16.85 16.92 16.72 16.74 5,790,400 -0.06(-0.36%)
Jan 30, 2020 16.67 16.82 16.66 16.80 2,615,246 +0.08(+0.48%)
Jan 29, 2020 16.70 16.75 16.65 16.72 2,284,090 +0.09(+0.54%)
Jan 28, 2020 16.47 16.67 16.45 16.63 2,593,490 +0.23(+1.40%)
Jan 27, 2020 16.35 16.47 16.27 16.40 2,913,531 -0.10(-0.61%)
Jan 24, 2020 16.68 16.74 16.43 16.50 3,135,200 -0.18(-1.08%)
Jan 23, 2020 16.67 16.71 16.48 16.68 3,424,311 -0.04(-0.24%)
Jan 22, 2020 16.80 16.83 16.63 16.72 3,199,684 -0.02(-0.12%)
Jan 21, 2020 16.70 16.81 16.67 16.74 3,033,307 +0.04(+0.24%)
Jan 17, 2020 16.70 16.74 16.64 16.70 2,728,800 +0.03(+0.18%)
Jan 16, 2020 16.63 16.72 16.60 16.67 10,174,199 +0.13(+0.79%)
Jan 15, 2020 16.48 16.67 16.47 16.54 2,566,814 +0.06(+0.36%)
Jan 14, 2020 16.45 16.53 16.43 16.48 2,144,296 +0.04(+0.24%)
Jan 13, 2020 16.43 16.49 16.38 16.44 2,911,154 +0.03(+0.18%)
Jan 10, 2020 16.37 16.46 16.30 16.41 3,834,800 +0.07(+0.43%)
Jan 09, 2020 16.27 16.40 16.22 16.34 6,909,396 +0.09(+0.55%)
Jan 08, 2020 16.23 16.28 16.17 16.25 2,481,948 +0.03(+0.18%)
Jan 07, 2020 16.16 16.27 16.15 16.22 2,090,231 +0.01(+0.06%)
Jan 06, 2020 16.10 16.23 16.07 16.21 3,952,583 +0.07(+0.43%)
Jan 03, 2020 16.15 16.24 16.08 16.14 2,560,000 -0.13(-0.80%)
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.