Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.240 4.460 4.130 4.210 7,995,022 +0.01(+0.24%)
Mar 30, 2020 4.540 4.590 4.120 4.200 8,710,735 -0.45(-9.68%)
Mar 27, 2020 4.720 4.760 4.350 4.650 10,223,000 -0.24(-4.91%)
Mar 26, 2020 5.530 5.530 4.720 4.890 12,093,940 -0.50(-9.28%)
Mar 25, 2020 5.810 6.050 5.140 5.390 7,159,126 -0.33(-5.77%)
Mar 24, 2020 4.860 5.790 4.740 5.720 10,216,350 +1.26(+28.25%)
Mar 23, 2020 4.950 5.650 4.220 4.460 11,983,863 -0.54(-10.80%)
Mar 20, 2020 5.500 5.670 4.700 5.000 10,849,000 -0.42(-7.75%)
Mar 19, 2020 4.540 5.710 4.100 5.420 12,373,072 +0.80(+17.32%)
Mar 18, 2020 5.080 5.710 4.270 4.620 11,694,423 -0.82(-15.07%)
Mar 17, 2020 6.120 6.240 5.120 5.440 12,697,611 -0.65(-10.67%)
Mar 16, 2020 6.190 6.610 5.680 6.090 15,572,995 -1.20(-16.46%)
Mar 13, 2020 6.810 7.360 5.860 7.290 16,613,700 +1.00(+15.90%)
Mar 12, 2020 6.680 7.020 6.200 6.290 12,311,578 -1.19(-15.91%)
Mar 11, 2020 8.360 8.409 6.991 7.480 12,518,164 -1.07(-12.47%)
Mar 10, 2020 9.093 9.201 7.998 8.546 12,592,849 -0.26(-3.00%)
Mar 09, 2020 8.898 9.348 8.683 8.810 8,539,810 -0.76(-7.97%)
Mar 06, 2020 8.976 9.592 8.874 9.572 9,177,750 +0.29(+3.16%)
Mar 05, 2020 9.406 9.621 9.005 9.279 9,577,725 -0.47(-4.81%)
Mar 04, 2020 9.846 9.954 9.338 9.748 8,264,956 +0.06(+0.61%)
Mar 03, 2020 10.05 10.27 9.416 9.690 10,862,949 -0.41(-4.07%)
Mar 02, 2020 10.55 10.62 9.778 10.10 9,698,980 -0.47(-4.44%)
Feb 28, 2020 9.729 10.62 9.680 10.57 12,768,238 +0.52(+5.16%)
Feb 27, 2020 9.944 10.68 9.475 10.05 10,235,741 -0.31(-3.02%)
Feb 26, 2020 10.99 11.15 10.33 10.36 9,066,897 -0.38(-3.55%)
Feb 25, 2020 11.48 11.57 10.45 10.75 12,465,676 -0.62(-5.42%)
Feb 24, 2020 11.73 12.04 11.25 11.36 11,676,367 -0.81(-6.67%)
Feb 21, 2020 12.33 12.47 11.86 12.17 9,019,023 -0.22(-1.74%)
Feb 20, 2020 12.35 12.68 12.16 12.39 10,855,401 +0.06(+0.48%)
Feb 19, 2020 12.21 12.50 11.65 12.33 19,543,934 +0.81(+7.05%)
Feb 18, 2020 11.13 11.78 11.06 11.52 16,002,466 +0.59(+5.37%)
Feb 14, 2020 11.57 11.58 10.83 10.93 14,057,489 -0.62(-5.33%)
Feb 13, 2020 11.43 11.72 11.21 11.55 12,932,958 +0.02(+0.17%)
Feb 12, 2020 10.76 11.91 10.59 11.53 79,721,112 -2.99(-20.61%)
Feb 11, 2020 14.08 14.66 13.87 14.52 12,055,185 +0.55(+3.92%)
Feb 10, 2020 14.97 15.12 13.86 13.97 10,905,118 -1.00(-6.66%)
Feb 07, 2020 15.20 15.25 14.79 14.97 2,920,704 -0.30(-1.98%)
Feb 06, 2020 15.62 15.65 15.17 15.27 3,448,747 -0.13(-0.83%)
Feb 05, 2020 15.15 15.48 15.10 15.40 3,239,601 +0.40(+2.67%)
Feb 04, 2020 14.75 15.19 14.72 15.00 3,692,995 +0.44(+3.02%)
Feb 03, 2020 13.92 14.63 13.85 14.56 4,896,069 +0.63(+4.49%)
Jan 31, 2020 14.67 14.69 13.79 13.93 9,100,330 -0.68(-4.68%)
Jan 30, 2020 15.68 15.84 14.46 14.62 8,005,573 -1.23(-7.77%)
Jan 29, 2020 15.82 16.02 15.71 15.85 2,515,160 +0.09(+0.56%)
Jan 28, 2020 15.72 15.86 15.44 15.76 3,372,680 +0.20(+1.26%)
Jan 27, 2020 15.53 16.01 15.48 15.57 5,417,775 -0.42(-2.63%)
Jan 24, 2020 15.95 16.06 15.55 15.99 6,749,488 +0.27(+1.74%)
Jan 23, 2020 15.42 15.76 15.08 15.71 3,698,408 +0.19(+1.20%)
Jan 22, 2020 15.74 15.74 15.32 15.53 4,350,296 -0.10(-0.63%)
Jan 21, 2020 15.24 15.79 15.17 15.62 8,127,613 +0.58(+3.83%)
Jan 17, 2020 15.04 15.16 14.86 15.05 4,246,466 +0.03(+0.20%)
Jan 16, 2020 15.25 15.42 14.82 15.02 6,444,512 -0.21(-1.35%)
Jan 15, 2020 14.91 15.22 14.69 15.22 7,208,018 +0.18(+1.20%)
Jan 14, 2020 14.57 15.05 14.39 15.04 7,775,417 +0.38(+2.57%)
Jan 13, 2020 14.25 14.70 13.99 14.67 10,161,382 +0.44(+3.06%)
Jan 10, 2020 13.69 14.24 13.49 14.23 20,256,238 +1.08(+8.22%)
Jan 09, 2020 14.17 14.57 13.01 13.15 41,348,348 -1.76(-11.80%)
Jan 08, 2020 16.37 16.73 14.91 14.91 14,238,776 -1.55(-9.44%)
Jan 07, 2020 16.23 16.55 15.75 16.47 8,143,239 +0.27(+1.69%)
Jan 06, 2020 16.11 16.55 15.84 16.19 8,311,888 +0.47(+2.98%)
Jan 03, 2020 15.72 16.01 15.51 15.72 4,212,102 -0.24(-1.53%)
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.