Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.200 5.365 4.759 4.872 8,042,318 -0.33(-6.32%)
Mar 30, 2020 5.373 5.417 4.750 5.200 8,989,458 -0.15(-2.75%)
Mar 27, 2020 5.988 6.014 5.192 5.347 8,599,389 -0.62(-10.43%)
Mar 26, 2020 6.914 6.966 5.849 5.970 7,538,079 -0.72(-10.74%)
Mar 25, 2020 6.697 7.476 5.849 6.689 5,640,833 +0.23(+3.62%)
Mar 24, 2020 6.403 6.663 5.893 6.455 5,638,323 +0.53(+8.91%)
Mar 23, 2020 6.273 6.299 5.174 5.927 7,224,718 -0.45(-7.06%)
Mar 20, 2020 6.966 8.038 6.230 6.377 9,373,471 -0.29(-4.41%)
Mar 19, 2020 5.711 7.043 4.772 6.671 9,906,633 +0.93(+16.29%)
Mar 18, 2020 7.346 7.346 5.421 5.737 9,909,947 -2.06(-26.42%)
Mar 17, 2020 8.497 8.601 6.464 7.796 8,864,038 -0.56(-6.73%)
Mar 16, 2020 7.857 9.414 7.355 8.359 11,591,588 -3.26(-28.07%)
Mar 13, 2020 12.74 12.92 9.804 11.62 9,745,142 -0.19(-1.61%)
Mar 12, 2020 11.76 12.10 10.60 11.81 8,548,032 -1.49(-11.19%)
Mar 11, 2020 14.54 14.55 12.76 13.30 8,150,108 -1.77(-11.72%)
Mar 10, 2020 15.13 15.25 13.97 15.06 4,454,078 +0.81(+5.71%)
Mar 09, 2020 15.39 15.39 14.21 14.25 7,066,275 -2.56(-15.23%)
Mar 06, 2020 17.11 17.22 16.12 16.81 6,819,623 -0.78(-4.43%)
Mar 05, 2020 18.01 18.01 17.31 17.59 3,429,356 -0.86(-4.64%)
Mar 04, 2020 18.02 18.49 17.74 18.45 4,167,796 +0.61(+3.39%)
Mar 03, 2020 17.56 18.58 17.31 17.84 5,450,094 +0.22(+1.28%)
Mar 02, 2020 17.73 17.74 16.68 17.62 6,149,808 -0.05(-0.29%)
Feb 28, 2020 18.03 18.16 17.25 17.67 8,029,979 -0.82(-4.45%)
Feb 27, 2020 18.32 19.24 17.35 18.49 5,419,987 -0.05(-0.28%)
Feb 26, 2020 19.21 19.25 18.41 18.54 3,225,062 -0.61(-3.16%)
Feb 25, 2020 19.88 19.89 18.92 19.15 4,138,371 -0.67(-3.36%)
Feb 24, 2020 19.94 19.94 19.47 19.82 3,337,333 -0.69(-3.38%)
Feb 21, 2020 20.24 20.74 20.14 20.51 3,063,624 +0.23(+1.11%)
Feb 20, 2020 19.79 20.32 19.74 20.28 3,098,676 +0.62(+3.17%)
Feb 19, 2020 19.68 19.77 19.22 19.66 5,244,910 -0.05(-0.26%)
Feb 18, 2020 19.39 19.80 19.28 19.71 4,182,324 +0.58(+3.02%)
Feb 14, 2020 19.11 19.32 18.96 19.13 3,420,596 -0.02(-0.09%)
Feb 13, 2020 19.31 19.56 18.96 19.15 8,771,531 -0.32(-1.64%)
Feb 12, 2020 20.28 20.49 19.40 19.47 6,995,619 -0.83(-4.09%)
Feb 11, 2020 22.03 22.11 20.28 20.30 8,652,670 -1.48(-6.81%)
Feb 10, 2020 21.88 21.88 20.65 21.78 14,107,989 +2.21(+11.30%)
Feb 07, 2020 20.80 20.87 19.38 19.57 4,028,381 -1.31(-6.26%)
Feb 06, 2020 20.87 21.13 20.35 20.87 4,092,766 +0.85(+4.27%)
Feb 05, 2020 20.34 20.66 19.96 20.02 4,562,341 -0.18(-0.87%)
Feb 04, 2020 19.31 21.04 18.92 20.20 9,250,551 +1.06(+5.56%)
Feb 03, 2020 18.82 19.51 18.70 19.13 3,008,772 +0.44(+2.38%)
Jan 31, 2020 19.20 19.20 18.63 18.69 3,503,330 -0.55(-2.87%)
Jan 30, 2020 19.73 19.78 19.04 19.24 2,692,520 -0.63(-3.16%)
Jan 29, 2020 19.99 20.18 19.87 19.87 1,253,841 -0.04(-0.21%)
Jan 28, 2020 20.18 20.22 19.91 19.91 1,493,124 -0.19(-0.96%)
Jan 27, 2020 20.73 20.82 19.88 20.10 3,760,265 -0.84(-4.00%)
Jan 24, 2020 21.49 21.50 20.91 20.94 2,350,436 -0.58(-2.69%)
Jan 23, 2020 21.41 21.53 21.13 21.52 1,242,429 +0.06(+0.27%)
Jan 22, 2020 22.00 22.12 21.35 21.46 1,799,349 -0.45(-2.06%)
Jan 21, 2020 21.57 21.96 21.45 21.91 2,116,645 +0.34(+1.55%)
Jan 17, 2020 21.74 21.83 21.48 21.58 2,135,306 -0.15(-0.69%)
Jan 16, 2020 21.45 21.98 21.45 21.73 1,838,575 +0.27(+1.25%)
Jan 15, 2020 21.36 21.54 21.10 21.46 2,171,877 -0.19(-0.89%)
Jan 14, 2020 21.15 21.69 21.07 21.65 1,507,003 +0.50(+2.38%)
Jan 13, 2020 21.03 21.33 20.89 21.15 1,929,043 +0.20(+0.96%)
Jan 10, 2020 21.16 21.19 20.90 20.95 2,954,282 -0.19(-0.91%)
Jan 09, 2020 21.78 21.79 21.08 21.14 3,187,039 -0.64(-2.92%)
Jan 08, 2020 21.61 21.93 21.45 21.78 2,273,840 +0.13(+0.58%)
Jan 07, 2020 21.55 21.72 21.22 21.65 2,278,912 -0.09(-0.42%)
Jan 06, 2020 21.59 21.96 21.50 21.74 1,965,735 +0.09(+0.43%)
Jan 03, 2020 21.58 21.74 21.18 21.65 2,749,776 -0.07(-0.31%)
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.