Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.570 3.690 3.320 3.450 743,018 -0.15(-4.17%)
Mar 30, 2020 3.640 3.730 3.500 3.600 503,602 -0.18(-4.76%)
Mar 27, 2020 3.650 3.780 3.300 3.780 1,405,200 +0.08(+2.16%)
Mar 26, 2020 3.160 3.720 3.080 3.700 1,289,167 +0.65(+21.31%)
Mar 25, 2020 2.870 3.245 2.710 3.050 1,502,066 +0.33(+12.13%)
Mar 24, 2020 2.550 3.000 2.520 2.720 1,262,840 +0.46(+20.35%)
Mar 23, 2020 2.380 2.480 2.190 2.260 917,152 -0.09(-3.83%)
Mar 20, 2020 2.510 2.750 2.320 2.350 1,128,400 -0.09(-3.69%)
Mar 19, 2020 2.340 2.720 2.310 2.440 1,167,717 +0.13(+5.63%)
Mar 18, 2020 2.820 2.940 2.300 2.310 1,289,147 -0.74(-24.26%)
Mar 17, 2020 3.460 3.500 2.890 3.050 1,545,963 -0.27(-8.13%)
Mar 16, 2020 3.510 3.740 3.200 3.320 1,431,895 -0.56(-14.43%)
Mar 13, 2020 3.840 3.978 3.740 3.880 1,177,800 +0.37(+10.54%)
Mar 12, 2020 3.750 3.960 3.440 3.510 1,715,276 -0.90(-20.41%)
Mar 11, 2020 4.720 4.820 4.305 4.410 860,446 -0.39(-8.12%)
Mar 10, 2020 5.210 5.250 4.750 4.800 888,393 -0.11(-2.24%)
Mar 09, 2020 5.100 5.200 4.740 4.910 1,014,552 -0.64(-11.53%)
Mar 06, 2020 5.800 5.880 5.360 5.550 869,400 -0.37(-6.25%)
Mar 05, 2020 5.960 6.350 5.855 5.920 575,876 -0.14(-2.31%)
Mar 04, 2020 6.020 6.170 5.840 6.060 396,641 +0.22(+3.77%)
Mar 03, 2020 6.370 6.580 5.800 5.840 671,254 -0.56(-8.75%)
Mar 02, 2020 6.010 6.770 6.010 6.400 1,024,329 +0.55(+9.40%)
Feb 28, 2020 5.150 6.140 4.350 5.850 947,200 -0.41(-6.55%)
Feb 27, 2020 6.000 6.360 5.580 6.260 836,916 +0.16(+2.62%)
Feb 26, 2020 6.220 6.350 6.020 6.100 262,002 -0.12(-1.93%)
Feb 25, 2020 6.580 6.649 6.200 6.220 382,899 -0.34(-5.18%)
Feb 24, 2020 6.490 6.612 6.430 6.560 180,311 -0.08(-1.20%)
Feb 21, 2020 6.660 6.680 6.510 6.640 153,900 -0.04(-0.52%)
Feb 20, 2020 6.800 6.825 6.510 6.675 290,310 -0.12(-1.84%)
Feb 19, 2020 6.730 6.930 6.726 6.800 239,383 +0.07(+1.04%)
Feb 18, 2020 6.820 6.977 6.680 6.730 169,421 -0.16(-2.32%)
Feb 14, 2020 6.400 6.970 6.340 6.890 388,500 +0.49(+7.66%)
Feb 13, 2020 6.480 6.540 6.380 6.400 316,268 -0.09(-1.39%)
Feb 12, 2020 6.600 6.611 6.450 6.490 185,438 -0.09(-1.37%)
Feb 11, 2020 6.660 6.660 6.510 6.580 282,130 -0.08(-1.20%)
Feb 10, 2020 6.700 6.750 6.630 6.660 315,909 -0.02(-0.30%)
Feb 07, 2020 6.700 6.860 6.600 6.680 379,900 -0.05(-0.74%)
Feb 06, 2020 6.650 6.790 6.500 6.730 288,110 +0.11(+1.66%)
Feb 05, 2020 7.020 7.020 6.600 6.620 285,690 -0.36(-5.16%)
Feb 04, 2020 7.000 7.080 6.900 6.980 267,443 +0.07(+1.01%)
Feb 03, 2020 6.990 7.160 6.870 6.910 323,766 -0.05(-0.72%)
Jan 31, 2020 6.930 7.150 6.690 6.960 314,000 -0.01(-0.14%)
Jan 30, 2020 6.710 7.120 6.700 6.970 419,969 +0.17(+2.50%)
Jan 29, 2020 6.450 6.830 6.210 6.800 608,394 +0.36(+5.59%)
Jan 28, 2020 6.300 6.560 6.300 6.440 371,200 +0.19(+3.04%)
Jan 27, 2020 6.300 6.350 6.090 6.250 841,920 -0.11(-1.73%)
Jan 24, 2020 6.770 6.860 6.280 6.360 674,000 -0.38(-5.64%)
Jan 23, 2020 6.790 7.070 6.650 6.740 470,781 +0.00(+0.00%)
Jan 22, 2020 6.910 7.930 6.720 6.740 672,287 -0.10(-1.46%)
Jan 21, 2020 7.370 7.480 6.760 6.840 428,151 -0.59(-7.94%)
Jan 17, 2020 7.500 7.570 7.360 7.430 353,500 -0.04(-0.54%)
Jan 16, 2020 7.350 7.580 7.250 7.470 1,156,845 +0.18(+2.47%)
Jan 15, 2020 7.460 7.930 7.080 7.290 1,069,695 -0.14(-1.88%)
Jan 14, 2020 7.390 7.540 7.130 7.430 730,132 +0.07(+1.02%)
Jan 13, 2020 6.850 7.590 6.740 7.355 806,065 +0.89(+13.68%)
Jan 10, 2020 6.680 6.718 6.470 6.470 221,600 -0.18(-2.71%)
Jan 09, 2020 6.840 6.840 6.570 6.650 232,807 -0.09(-1.34%)
Jan 08, 2020 6.750 6.890 6.650 6.740 195,800 -0.02(-0.30%)
Jan 07, 2020 6.820 6.960 6.685 6.760 173,459 -0.09(-1.31%)
Jan 06, 2020 6.760 7.000 6.630 6.850 167,207 +0.03(+0.44%)
Jan 03, 2020 6.900 6.970 6.740 6.820 223,500 -0.15(-2.15%)
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.