Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.974 6.420 5.877 5.974 12,875,352 +0.09(+1.48%)
Mar 30, 2020 6.352 6.401 5.819 5.887 9,905,010 -0.47(-7.33%)
Mar 27, 2020 6.314 6.585 5.868 6.352 10,388,665 -0.28(-4.24%)
Mar 26, 2020 7.051 7.167 6.527 6.634 12,300,882 -0.24(-3.53%)
Mar 25, 2020 7.691 7.749 6.799 6.876 13,009,944 -0.17(-2.48%)
Mar 24, 2020 6.052 7.254 6.013 7.051 15,610,429 +1.55(+28.22%)
Mar 23, 2020 5.334 5.771 5.004 5.499 7,223,136 +0.18(+3.47%)
Mar 20, 2020 5.887 5.984 5.266 5.315 10,266,790 -0.34(-6.00%)
Mar 19, 2020 5.586 5.965 5.043 5.654 6,365,278 +0.08(+1.39%)
Mar 18, 2020 6.178 6.479 5.111 5.577 9,569,581 -1.21(-17.86%)
Mar 17, 2020 6.905 7.031 6.411 6.789 8,308,172 +0.17(+2.64%)
Mar 16, 2020 6.731 7.439 6.527 6.614 7,546,278 -1.14(-14.75%)
Mar 13, 2020 7.836 8.098 6.944 7.759 7,543,676 +0.48(+6.52%)
Mar 12, 2020 8.098 8.098 7.022 7.284 13,061,812 -1.64(-18.37%)
Mar 11, 2020 8.583 8.952 8.050 8.923 9,741,843 -0.06(-0.65%)
Mar 10, 2020 9.049 9.136 8.292 8.981 10,671,100 +0.55(+6.56%)
Mar 09, 2020 9.330 9.805 8.350 8.428 10,339,986 -2.25(-21.07%)
Mar 06, 2020 11.02 11.42 10.47 10.68 10,894,931 -0.85(-7.40%)
Mar 05, 2020 12.09 12.23 11.33 11.53 13,233,182 -0.96(-7.69%)
Mar 04, 2020 12.77 12.79 12.20 12.49 7,598,909 -0.06(-0.46%)
Mar 03, 2020 13.23 13.62 12.32 12.55 10,332,754 -0.77(-5.75%)
Mar 02, 2020 13.60 13.61 12.71 13.32 6,994,983 -0.14(-1.01%)
Feb 28, 2020 12.45 13.49 12.44 13.45 7,039,369 +0.40(+3.05%)
Feb 27, 2020 13.35 13.68 12.71 13.05 7,221,496 -0.64(-4.67%)
Feb 26, 2020 14.18 14.39 13.68 13.69 4,945,331 -0.37(-2.62%)
Feb 25, 2020 15.01 15.05 13.87 14.06 6,470,004 -0.83(-5.60%)
Feb 24, 2020 14.75 14.96 14.53 14.90 5,613,899 -0.72(-4.60%)
Feb 21, 2020 15.53 15.81 15.44 15.61 5,700,495 +0.00(+0.00%)
Feb 20, 2020 16.15 16.22 15.59 15.61 7,917,815 -0.58(-3.59%)
Feb 19, 2020 15.61 16.29 15.56 16.20 8,995,818 +0.70(+4.51%)
Feb 18, 2020 15.07 15.50 14.99 15.50 3,264,029 +0.30(+1.98%)
Feb 14, 2020 15.32 15.45 14.96 15.20 4,425,550 -0.08(-0.51%)
Feb 13, 2020 15.09 15.30 14.98 15.28 2,897,631 -0.01(-0.06%)
Feb 12, 2020 15.48 15.71 15.14 15.28 4,014,505 +0.02(+0.13%)
Feb 11, 2020 15.10 15.72 15.07 15.27 4,722,835 +0.31(+2.08%)
Feb 10, 2020 14.85 15.12 14.69 14.96 4,124,545 -0.13(-0.84%)
Feb 07, 2020 15.16 15.23 14.90 15.08 5,215,985 -0.36(-2.32%)
Feb 06, 2020 15.61 15.61 15.17 15.44 6,476,900 +0.11(+0.70%)
Feb 05, 2020 14.85 15.41 14.72 15.33 8,436,439 +1.08(+7.55%)
Feb 04, 2020 14.02 14.49 13.81 14.26 7,673,233 +0.45(+3.23%)
Feb 03, 2020 13.59 13.99 13.49 13.81 7,452,087 +0.28(+2.08%)
Jan 31, 2020 13.59 13.81 13.21 13.53 10,273,905 -0.33(-2.38%)
Jan 30, 2020 13.85 13.98 13.39 13.86 10,896,599 -0.17(-1.24%)
Jan 29, 2020 14.38 14.42 13.92 14.03 5,445,269 -0.23(-1.63%)
Jan 28, 2020 14.64 14.79 14.21 14.27 7,598,399 -0.16(-1.08%)
Jan 27, 2020 14.56 14.86 14.35 14.42 6,795,331 -0.62(-4.13%)
Jan 24, 2020 15.81 15.83 14.89 15.04 8,058,088 -0.76(-4.79%)
Jan 23, 2020 15.88 15.92 15.46 15.80 7,581,713 -0.29(-1.81%)
Jan 22, 2020 16.56 16.60 16.00 16.09 13,238,559 -0.51(-3.10%)
Jan 21, 2020 17.05 17.09 16.58 16.60 6,803,434 -0.55(-3.22%)
Jan 17, 2020 17.52 17.70 16.98 17.16 9,348,912 -0.09(-0.51%)
Jan 16, 2020 18.83 19.02 17.20 17.24 22,695,784 -2.33(-11.89%)
Jan 15, 2020 19.72 19.86 19.45 19.57 5,779,726 -0.18(-0.93%)
Jan 14, 2020 19.14 19.92 19.09 19.76 4,350,159 +0.74(+3.88%)
Jan 13, 2020 18.81 19.26 18.57 19.02 6,395,866 +0.16(+0.82%)
Jan 10, 2020 19.30 19.34 18.76 18.86 5,218,975 -0.35(-1.82%)
Jan 09, 2020 19.84 19.90 19.14 19.21 5,877,991 -0.63(-3.18%)
Jan 08, 2020 20.66 20.75 19.78 19.84 3,824,433 -0.83(-4.03%)
Jan 07, 2020 20.42 20.90 20.36 20.68 5,141,936 +0.31(+1.52%)
Jan 06, 2020 20.70 20.80 20.27 20.37 3,155,580 -0.48(-2.33%)
Jan 03, 2020 20.53 20.96 20.51 20.85 3,105,443 +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.