Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.991 4.272 3.763 4.153 123,388 +0.17(+4.30%)
Mar 30, 2020 4.181 4.181 3.849 3.982 127,135 -0.13(-3.23%)
Mar 27, 2020 4.086 4.324 3.915 4.115 170,367 -0.03(-0.69%)
Mar 26, 2020 3.450 4.172 3.369 4.143 217,933 +0.79(+23.51%)
Mar 25, 2020 3.184 3.830 3.184 3.355 294,961 +0.12(+3.82%)
Mar 24, 2020 3.022 3.374 2.946 3.231 158,520 +0.35(+12.21%)
Mar 23, 2020 3.611 3.953 2.851 2.879 128,365 -1.04(-26.46%)
Mar 20, 2020 4.704 4.704 3.896 3.915 170,472 -0.84(-17.60%)
Mar 19, 2020 4.647 5.094 4.599 4.752 49,646 +0.29(+6.38%)
Mar 18, 2020 5.854 5.977 4.466 4.466 72,019 -1.66(-27.13%)
Mar 17, 2020 6.538 6.690 6.082 6.129 76,332 -0.43(-6.52%)
Mar 16, 2020 7.080 7.555 6.557 6.557 56,066 -1.00(-13.21%)
Mar 13, 2020 7.830 7.830 7.536 7.555 326,949 +0.06(+0.76%)
Mar 12, 2020 7.897 8.021 7.498 7.498 97,418 -0.63(-7.72%)
Mar 11, 2020 8.182 8.244 8.116 8.125 18,546 -0.21(-2.51%)
Mar 10, 2020 8.315 8.400 8.268 8.334 43,345 +0.34(+4.28%)
Mar 09, 2020 8.344 8.344 7.878 7.992 29,496 -0.69(-7.99%)
Mar 06, 2020 8.572 8.695 8.572 8.686 23,887 +0.01(+0.11%)
Mar 05, 2020 8.724 8.771 8.581 8.676 22,537 -0.21(-2.35%)
Mar 04, 2020 8.866 8.933 8.771 8.885 23,427 +0.10(+1.19%)
Mar 03, 2020 8.600 8.795 8.486 8.781 49,308 +0.10(+1.20%)
Mar 02, 2020 8.382 8.757 8.382 8.676 51,738 +0.20(+2.35%)
Feb 28, 2020 8.809 8.933 8.477 8.477 82,710 -0.46(-5.11%)
Feb 27, 2020 9.227 9.246 8.933 8.933 51,732 -0.41(-4.37%)
Feb 26, 2020 9.218 9.408 9.180 9.341 26,865 +0.12(+1.34%)
Feb 25, 2020 9.474 9.497 9.218 9.218 35,146 -0.24(-2.51%)
Feb 24, 2020 9.503 9.564 9.445 9.455 39,378 -0.14(-1.49%)
Feb 21, 2020 9.665 9.679 9.598 9.598 26,202 -0.07(-0.69%)
Feb 20, 2020 9.684 9.693 9.627 9.665 16,326 -0.02(-0.20%)
Feb 19, 2020 9.779 9.779 9.671 9.684 16,893 -0.04(-0.39%)
Feb 18, 2020 9.617 9.722 9.617 9.722 20,110 +0.04(+0.39%)
Feb 14, 2020 9.741 9.806 9.684 9.684 29,885 -0.01(-0.10%)
Feb 13, 2020 9.769 9.780 9.646 9.693 43,322 +0.00(+0.00%)
Feb 12, 2020 9.769 9.931 9.627 9.693 142,758 +0.19(+2.00%)
Feb 11, 2020 9.170 9.503 9.147 9.503 175,487 +0.43(+4.71%)
Feb 10, 2020 9.161 9.199 9.075 9.075 7,557 -0.08(-0.83%)
Feb 07, 2020 9.123 9.151 9.080 9.151 6,839 +0.06(+0.63%)
Feb 06, 2020 9.066 9.118 9.066 9.094 1,639 +0.02(+0.21%)
Feb 05, 2020 9.094 9.094 9.009 9.075 10,930 +0.02(+0.21%)
Feb 04, 2020 9.104 9.104 8.990 9.056 16,503 -0.06(-0.63%)
Feb 03, 2020 9.104 9.151 9.041 9.113 26,616 +0.02(+0.21%)
Jan 31, 2020 9.189 9.237 8.952 9.094 24,308 -0.08(-0.83%)
Jan 30, 2020 9.075 9.208 9.047 9.170 20,631 +0.03(+0.31%)
Jan 29, 2020 9.071 9.142 9.071 9.142 10,480 +0.06(+0.63%)
Jan 28, 2020 9.085 9.094 9.037 9.085 19,504 -0.02(-0.21%)
Jan 27, 2020 9.037 9.121 9.037 9.104 21,142 -0.02(-0.21%)
Jan 24, 2020 9.170 9.170 9.076 9.123 23,150 -0.01(-0.10%)
Jan 23, 2020 8.914 9.246 8.828 9.132 93,889 +0.29(+3.33%)
Jan 22, 2020 8.838 8.838 8.794 8.838 24,441 +0.02(+0.22%)
Jan 21, 2020 8.781 8.838 8.743 8.819 16,021 +0.05(+0.54%)
Jan 17, 2020 8.885 8.885 8.724 8.771 22,413 -0.10(-1.07%)
Jan 16, 2020 8.885 8.885 8.819 8.866 11,682 +0.02(+0.21%)
Jan 15, 2020 8.819 8.923 8.790 8.847 16,764 +0.09(+0.98%)
Jan 14, 2020 8.838 8.838 8.724 8.762 16,910 -0.06(-0.65%)
Jan 13, 2020 8.838 8.838 8.819 8.819 26,655 -0.04(-0.43%)
Jan 10, 2020 8.847 8.857 8.807 8.857 21,887 +0.04(+0.43%)
Jan 09, 2020 8.866 8.881 8.801 8.819 11,306 +0.00(+0.00%)
Jan 08, 2020 8.819 8.895 8.813 8.819 24,749 +0.04(+0.43%)
Jan 07, 2020 8.838 8.838 8.743 8.781 8,133 -0.06(-0.65%)
Jan 06, 2020 8.695 8.857 8.695 8.838 11,475 +0.15(+1.75%)
Jan 03, 2020 8.534 8.790 8.534 8.686 13,364 +0.03(+0.33%)
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.