Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.310 2.500 2.250 2.500 1,504,972 +0.17(+7.30%)
Mar 30, 2020 2.130 2.450 2.130 2.330 1,747,463 +0.22(+10.43%)
Mar 27, 2020 2.230 2.320 2.050 2.110 2,719,600 -0.41(-16.27%)
Mar 26, 2020 2.350 2.550 2.210 2.520 2,920,897 +0.22(+9.57%)
Mar 25, 2020 2.150 2.450 2.130 2.300 2,113,181 +0.17(+7.98%)
Mar 24, 2020 1.990 2.130 1.900 2.130 1,717,981 +0.27(+14.52%)
Mar 23, 2020 1.940 2.050 1.780 1.860 1,924,613 -0.01(-0.53%)
Mar 20, 2020 1.730 1.950 1.590 1.870 5,843,100 +0.23(+14.02%)
Mar 19, 2020 1.570 1.740 1.480 1.640 1,691,536 +0.16(+10.81%)
Mar 18, 2020 1.690 1.750 1.430 1.480 1,828,270 -0.27(-15.43%)
Mar 17, 2020 1.480 1.760 1.310 1.750 2,532,053 +0.27(+18.24%)
Mar 16, 2020 1.170 1.480 1.110 1.480 2,904,493 +0.13(+9.63%)
Mar 13, 2020 1.400 1.610 1.160 1.350 3,336,700 -0.05(-3.57%)
Mar 12, 2020 1.540 1.570 1.360 1.400 3,452,219 -0.29(-17.16%)
Mar 11, 2020 1.890 1.940 1.610 1.690 3,731,568 -0.23(-11.98%)
Mar 10, 2020 2.180 2.200 1.820 1.920 2,625,603 -0.18(-8.57%)
Mar 09, 2020 2.380 2.400 2.090 2.100 1,778,335 -0.47(-18.29%)
Mar 06, 2020 2.700 2.760 2.540 2.570 1,457,700 -0.19(-6.88%)
Mar 05, 2020 2.820 2.850 2.710 2.760 1,302,357 -0.08(-2.82%)
Mar 04, 2020 2.890 2.930 2.700 2.840 1,271,569 +0.01(+0.35%)
Mar 03, 2020 2.840 3.080 2.730 2.830 1,577,279 +0.01(+0.35%)
Mar 02, 2020 2.950 2.970 2.740 2.820 2,603,634 -0.05(-1.74%)
Feb 28, 2020 2.860 2.970 2.730 2.870 2,297,300 -0.04(-1.37%)
Feb 27, 2020 3.010 3.110 2.910 2.910 1,659,018 -0.15(-4.90%)
Feb 26, 2020 3.130 3.190 3.020 3.060 1,620,238 -0.06(-1.92%)
Feb 25, 2020 3.360 3.610 3.040 3.120 3,376,083 -0.19(-5.74%)
Feb 24, 2020 3.240 3.410 3.220 3.310 2,452,306 -0.06(-1.78%)
Feb 21, 2020 3.310 3.410 3.240 3.370 1,706,700 +0.04(+1.20%)
Feb 20, 2020 3.250 3.440 3.210 3.330 2,153,622 +0.07(+2.15%)
Feb 19, 2020 3.200 3.290 3.110 3.260 2,765,123 +0.04(+1.24%)
Feb 18, 2020 3.160 3.220 3.020 3.220 2,179,812 +0.03(+0.94%)
Feb 14, 2020 3.090 3.230 3.030 3.190 3,587,200 +0.11(+3.57%)
Feb 13, 2020 3.150 3.160 3.000 3.080 1,671,200 -0.10(-3.14%)
Feb 12, 2020 3.230 3.300 3.110 3.180 2,523,882 +0.04(+1.27%)
Feb 11, 2020 2.990 3.160 2.980 3.140 2,132,857 +0.18(+6.08%)
Feb 10, 2020 3.000 3.020 2.830 2.960 1,367,131 -0.02(-0.67%)
Feb 07, 2020 3.240 3.250 2.970 2.980 2,859,100 -0.27(-8.31%)
Feb 06, 2020 3.260 3.290 3.100 3.250 2,255,131 +0.02(+0.62%)
Feb 05, 2020 3.130 3.260 3.070 3.230 3,651,004 +0.11(+3.53%)
Feb 04, 2020 3.080 3.130 2.981 3.120 2,029,983 +0.07(+2.30%)
Feb 03, 2020 3.130 3.225 3.010 3.050 1,226,609 -0.07(-2.24%)
Jan 31, 2020 3.130 3.170 3.010 3.120 2,548,100 -0.03(-0.95%)
Jan 30, 2020 3.190 3.320 3.060 3.150 1,178,209 -0.09(-2.78%)
Jan 29, 2020 3.190 3.310 3.110 3.240 1,787,319 +0.11(+3.51%)
Jan 28, 2020 3.190 3.230 3.050 3.130 1,880,586 -0.03(-0.95%)
Jan 27, 2020 3.140 3.200 3.000 3.160 3,086,033 -0.01(-0.32%)
Jan 24, 2020 3.120 3.305 3.110 3.170 2,842,900 +0.04(+1.28%)
Jan 23, 2020 3.070 3.140 2.990 3.130 3,008,115 +0.07(+2.29%)
Jan 22, 2020 2.960 3.150 2.960 3.060 3,701,204 +0.09(+3.03%)
Jan 21, 2020 3.130 3.200 2.850 2.970 4,701,458 -0.15(-4.81%)
Jan 17, 2020 2.940 3.140 2.920 3.120 5,344,700 +0.20(+6.85%)
Jan 16, 2020 2.850 2.980 2.820 2.920 4,011,985 +0.09(+3.18%)
Jan 15, 2020 2.700 2.870 2.540 2.830 9,881,143 +0.13(+4.81%)
Jan 14, 2020 2.870 2.920 2.660 2.700 4,517,301 -0.16(-5.59%)
Jan 13, 2020 3.700 3.750 2.820 2.860 11,651,267 -0.89(-23.73%)
Jan 10, 2020 3.800 3.860 3.745 3.750 2,101,600 -0.06(-1.57%)
Jan 09, 2020 3.840 3.940 3.750 3.810 2,645,349 +0.00(+0.00%)
Jan 08, 2020 3.770 3.900 3.710 3.810 5,601,811 +0.05(+1.33%)
Jan 07, 2020 3.890 3.930 3.740 3.760 4,368,670 -0.12(-3.09%)
Jan 06, 2020 4.010 4.030 3.840 3.880 3,479,688 -0.13(-3.24%)
Jan 03, 2020 4.040 4.055 3.960 4.010 2,489,500 -0.04(-1.11%)
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.