Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.690 10.00 8.680 9.200 1,293,049 +0.55(+6.36%)
Mar 30, 2020 8.480 8.900 8.400 8.650 526,336 +0.30(+3.59%)
Mar 27, 2020 7.730 8.500 7.730 8.350 422,800 -0.05(-0.60%)
Mar 26, 2020 7.200 8.500 6.950 8.400 455,911 +1.25(+17.48%)
Mar 25, 2020 7.350 7.890 6.810 7.150 432,265 -0.16(-2.19%)
Mar 24, 2020 7.390 7.490 7.010 7.310 473,692 +0.43(+6.25%)
Mar 23, 2020 6.750 7.570 6.310 6.880 695,135 +0.25(+3.77%)
Mar 20, 2020 6.510 7.480 6.250 6.630 764,200 +0.38(+6.08%)
Mar 19, 2020 5.360 6.560 5.050 6.250 705,482 +0.83(+15.31%)
Mar 18, 2020 6.190 6.720 4.720 5.420 1,115,467 -1.35(-19.94%)
Mar 17, 2020 6.860 7.320 6.650 6.770 545,604 +0.09(+1.35%)
Mar 16, 2020 7.520 7.520 6.110 6.680 673,113 -1.26(-15.87%)
Mar 13, 2020 7.660 8.000 6.500 7.940 875,600 +0.78(+10.89%)
Mar 12, 2020 8.110 8.420 6.650 7.160 1,212,198 -1.85(-20.53%)
Mar 11, 2020 9.750 10.21 8.900 9.010 628,820 -1.18(-11.58%)
Mar 10, 2020 10.61 10.67 9.375 10.19 712,014 +0.21(+2.10%)
Mar 09, 2020 10.71 10.94 9.610 9.980 647,158 -1.70(-14.55%)
Mar 06, 2020 11.60 11.90 11.11 11.68 626,500 -0.38(-3.15%)
Mar 05, 2020 11.97 12.92 11.75 12.06 594,941 -0.03(-0.25%)
Mar 04, 2020 11.33 12.34 11.22 12.09 538,394 +1.09(+9.91%)
Mar 03, 2020 12.32 12.71 10.39 11.00 778,984 -1.24(-10.13%)
Mar 02, 2020 12.16 12.68 11.65 12.24 620,698 +0.26(+2.17%)
Feb 28, 2020 11.76 12.35 11.33 11.98 660,800 -0.38(-3.07%)
Feb 27, 2020 12.48 12.88 11.33 12.36 506,780 -0.54(-4.19%)
Feb 26, 2020 12.43 13.34 12.12 12.90 679,342 +0.43(+3.45%)
Feb 25, 2020 13.32 13.61 12.35 12.47 503,793 -0.61(-4.66%)
Feb 24, 2020 14.49 14.58 13.00 13.08 829,702 -1.92(-12.80%)
Feb 21, 2020 15.42 15.50 14.79 15.00 450,700 -0.42(-2.72%)
Feb 20, 2020 15.42 15.98 15.13 15.42 353,766 +0.02(+0.13%)
Feb 19, 2020 15.31 16.10 15.01 15.40 649,925 +0.23(+1.52%)
Feb 18, 2020 15.03 15.27 14.84 15.17 289,102 +0.02(+0.13%)
Feb 14, 2020 15.04 15.39 14.60 15.15 462,100 +0.10(+0.66%)
Feb 13, 2020 15.32 15.53 14.90 15.05 321,270 -0.35(-2.27%)
Feb 12, 2020 15.50 15.71 15.04 15.40 399,989 -0.16(-1.03%)
Feb 11, 2020 15.50 15.99 15.27 15.56 348,808 +0.13(+0.84%)
Feb 10, 2020 14.73 15.78 14.69 15.43 371,745 +0.70(+4.75%)
Feb 07, 2020 14.89 15.06 14.49 14.73 280,900 -0.21(-1.41%)
Feb 06, 2020 15.20 15.33 14.70 14.94 341,990 -0.25(-1.65%)
Feb 05, 2020 14.99 15.70 14.99 15.19 438,409 +0.20(+1.33%)
Feb 04, 2020 15.20 15.44 14.65 14.99 551,659 -0.18(-1.19%)
Feb 03, 2020 14.84 15.68 14.19 15.17 749,069 +0.20(+1.34%)
Jan 31, 2020 15.77 15.93 14.90 14.97 631,800 -0.86(-5.43%)
Jan 30, 2020 16.31 16.63 15.26 15.83 495,875 -0.57(-3.48%)
Jan 29, 2020 16.86 17.05 16.27 16.40 390,014 -0.17(-1.03%)
Jan 28, 2020 16.03 16.98 15.92 16.57 406,506 +0.54(+3.37%)
Jan 27, 2020 15.50 16.45 14.60 16.03 467,832 +0.07(+0.44%)
Jan 24, 2020 17.05 17.36 15.61 15.96 716,100 -0.56(-3.39%)
Jan 23, 2020 17.00 17.50 16.16 16.52 773,524 -0.82(-4.73%)
Jan 22, 2020 17.93 18.50 17.09 17.34 648,860 -0.41(-2.31%)
Jan 21, 2020 17.15 18.27 17.03 17.75 884,629 +0.91(+5.40%)
Jan 17, 2020 16.10 17.43 16.02 16.84 863,400 +0.66(+4.08%)
Jan 16, 2020 15.55 16.46 15.32 16.18 814,510 +0.80(+5.20%)
Jan 15, 2020 15.89 16.20 15.19 15.38 780,430 -0.49(-3.09%)
Jan 14, 2020 15.99 16.31 15.53 15.87 657,976 +0.07(+0.44%)
Jan 13, 2020 15.81 15.88 15.14 15.80 558,621 +0.17(+1.09%)
Jan 10, 2020 14.90 15.88 14.80 15.63 603,600 +0.83(+5.61%)
Jan 09, 2020 14.67 15.29 14.61 14.80 409,510 +0.12(+0.82%)
Jan 08, 2020 14.91 15.45 14.66 14.68 511,806 -0.29(-1.94%)
Jan 07, 2020 14.93 15.06 14.46 14.97 524,026 -0.03(-0.20%)
Jan 06, 2020 15.33 15.63 14.87 15.00 716,324 -0.70(-4.46%)
Jan 03, 2020 14.25 15.81 14.25 15.70 1,025,500 +1.19(+8.20%)
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.