Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.660 1.707 1.593 1.660 81,413 +0.01(+0.58%)
Mar 30, 2020 1.631 1.707 1.622 1.650 94,355 +0.00(+0.00%)
Mar 27, 2020 1.574 1.655 1.574 1.650 149,500 +0.07(+4.22%)
Mar 26, 2020 1.564 1.602 1.517 1.583 200,610 +0.06(+3.75%)
Mar 25, 2020 1.536 1.641 1.402 1.526 128,378 +0.02(+1.27%)
Mar 24, 2020 1.402 1.526 1.383 1.507 420,721 +0.12(+8.97%)
Mar 23, 2020 1.469 1.478 1.374 1.383 513,794 -0.10(-6.45%)
Mar 20, 2020 1.526 1.555 1.478 1.478 113,225 -0.05(-3.12%)
Mar 19, 2020 1.469 1.555 1.440 1.526 80,009 +0.05(+3.21%)
Mar 18, 2020 1.564 1.569 1.431 1.479 135,870 -0.10(-6.05%)
Mar 17, 2020 1.545 1.612 1.421 1.574 265,803 -0.02(-1.20%)
Mar 16, 2020 1.679 1.740 1.593 1.593 283,468 -0.10(-6.18%)
Mar 13, 2020 1.641 1.755 1.593 1.698 145,516 +0.08(+4.71%)
Mar 12, 2020 1.707 1.717 1.622 1.622 191,841 -0.12(-7.10%)
Mar 11, 2020 1.822 1.822 1.707 1.746 173,583 +0.01(+0.55%)
Mar 10, 2020 1.669 1.784 1.669 1.736 329,590 +0.07(+4.00%)
Mar 09, 2020 1.850 1.850 1.660 1.669 331,321 -0.24(-12.50%)
Mar 06, 2020 1.908 1.936 1.908 1.908 84,604 -0.06(-2.91%)
Mar 05, 2020 1.994 1.994 1.922 1.965 30,234 -0.03(-1.44%)
Mar 04, 2020 2.051 2.051 1.936 1.994 71,939 -0.06(-2.79%)
Mar 03, 2020 2.089 2.089 1.984 2.051 88,986 -0.04(-1.83%)
Mar 02, 2020 1.984 2.146 1.936 2.089 172,235 +0.09(+4.29%)
Feb 28, 2020 1.755 2.022 1.746 2.003 281,282 +0.20(+11.11%)
Feb 27, 2020 1.765 1.860 1.746 1.803 147,148 +0.00(+0.00%)
Feb 26, 2020 1.812 1.898 1.803 1.803 120,214 -0.02(-1.05%)
Feb 25, 2020 1.898 1.898 1.822 1.822 115,661 -0.09(-4.50%)
Feb 24, 2020 1.908 1.909 1.850 1.908 82,140 -0.03(-1.48%)
Feb 21, 2020 1.936 1.965 1.927 1.936 59,653 -0.02(-0.98%)
Feb 20, 2020 1.965 1.978 1.917 1.955 77,490 -0.03(-1.44%)
Feb 19, 2020 1.955 1.994 1.898 1.984 57,735 +0.04(+1.96%)
Feb 18, 2020 1.917 1.984 1.908 1.946 108,243 +0.01(+0.74%)
Feb 14, 2020 2.003 2.041 1.908 1.932 64,790 -0.07(-3.57%)
Feb 13, 2020 2.032 2.041 1.917 2.003 208,555 -0.01(-0.47%)
Feb 12, 2020 2.013 2.071 2.003 2.013 71,838 -0.01(-0.47%)
Feb 11, 2020 2.051 2.118 1.984 2.022 100,701 -0.04(-1.85%)
Feb 10, 2020 2.118 2.127 2.041 2.060 269,697 -0.03(-1.37%)
Feb 07, 2020 2.156 2.175 2.022 2.089 103,370 -0.06(-2.67%)
Feb 06, 2020 2.098 2.165 2.074 2.146 195,370 +0.08(+3.69%)
Feb 05, 2020 2.003 2.098 2.003 2.070 137,415 +0.08(+3.83%)
Feb 04, 2020 1.965 2.003 1.965 1.994 68,224 +0.04(+1.95%)
Feb 03, 2020 1.955 2.108 1.936 1.955 265,783 +0.01(+0.49%)
Jan 31, 2020 1.908 1.965 1.901 1.946 110,500 +0.02(+0.99%)
Jan 30, 2020 1.946 1.955 1.917 1.927 669,157 -0.01(-0.49%)
Jan 29, 2020 1.908 1.965 1.870 1.936 163,322 +0.03(+1.50%)
Jan 28, 2020 1.831 1.927 1.831 1.908 360,236 +0.05(+2.56%)
Jan 27, 2020 1.860 1.889 1.841 1.860 62,674 -0.03(-1.52%)
Jan 24, 2020 1.879 1.908 1.860 1.889 52,524 +0.01(+0.51%)
Jan 23, 2020 1.889 1.898 1.879 1.879 43,119 +0.00(+0.00%)
Jan 22, 2020 1.870 1.898 1.850 1.879 85,252 -0.01(-0.51%)
Jan 21, 2020 1.898 1.898 1.841 1.889 106,467 +0.01(+0.51%)
Jan 17, 2020 1.879 1.889 1.841 1.879 146,040 +0.02(+1.03%)
Jan 16, 2020 1.850 1.889 1.850 1.860 135,672 +0.02(+1.04%)
Jan 15, 2020 1.841 1.879 1.841 1.841 135,818 +0.01(+0.52%)
Jan 14, 2020 1.850 1.889 1.831 1.831 253,713 -0.02(-1.03%)
Jan 13, 2020 1.841 1.889 1.831 1.850 171,555 +0.02(+1.04%)
Jan 10, 2020 1.774 1.850 1.774 1.831 256,120 +0.06(+3.23%)
Jan 09, 2020 1.746 1.784 1.726 1.774 1,227,846 +0.05(+2.76%)
Jan 08, 2020 1.707 1.755 1.707 1.726 88,782 -0.03(-1.63%)
Jan 07, 2020 1.717 1.765 1.712 1.755 60,479 +0.04(+2.22%)
Jan 06, 2020 1.736 1.803 1.707 1.717 100,412 -0.05(-2.70%)
Jan 03, 2020 1.726 1.793 1.698 1.765 136,395 +0.05(+2.78%)
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.