Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.471 8.533 7.878 8.038 8,429,502 -0.42(-5.02%)
Mar 30, 2020 8.241 8.551 7.834 8.463 10,666,930 +0.17(+2.03%)
Mar 27, 2020 8.321 8.740 7.861 8.294 10,680,392 -0.39(-4.49%)
Mar 26, 2020 8.011 8.852 7.896 8.684 11,514,632 +0.73(+9.24%)
Mar 25, 2020 7.666 8.374 7.334 7.949 10,193,571 +0.41(+5.40%)
Mar 24, 2020 7.383 7.648 6.984 7.542 9,152,720 +0.81(+11.96%)
Mar 23, 2020 7.303 7.533 6.533 6.736 8,017,264 -0.83(-10.99%)
Mar 20, 2020 8.817 8.817 7.551 7.569 11,462,465 -1.14(-13.11%)
Mar 19, 2020 8.365 9.543 8.064 8.710 6,177,064 +0.01(+0.10%)
Mar 18, 2020 8.091 9.870 7.923 8.702 14,084,211 -0.31(-3.44%)
Mar 17, 2020 7.931 9.171 7.232 9.011 13,204,357 +1.27(+16.34%)
Mar 16, 2020 7.825 8.277 7.303 7.746 10,391,067 -1.81(-18.98%)
Mar 13, 2020 9.056 9.560 7.976 9.560 13,935,096 +1.20(+14.29%)
Mar 12, 2020 8.994 9.011 8.117 8.365 10,649,509 -1.51(-15.32%)
Mar 11, 2020 10.56 10.66 9.436 9.879 11,497,758 -1.16(-10.51%)
Mar 10, 2020 10.90 11.04 10.16 11.04 7,991,106 +0.78(+7.59%)
Mar 09, 2020 10.46 10.99 10.06 10.26 7,564,958 -1.35(-11.66%)
Mar 06, 2020 11.29 11.95 11.19 11.61 9,026,436 -0.27(-2.23%)
Mar 05, 2020 12.38 12.42 11.74 11.88 8,670,093 -1.06(-8.21%)
Mar 04, 2020 12.86 12.95 12.33 12.94 6,581,445 +0.29(+2.31%)
Mar 03, 2020 13.00 13.37 12.49 12.65 10,309,163 -0.43(-3.31%)
Mar 02, 2020 12.81 13.11 12.41 13.08 10,760,979 +0.34(+2.64%)
Feb 28, 2020 12.46 12.83 12.22 12.75 14,428,199 -0.18(-1.37%)
Feb 27, 2020 13.33 13.63 12.88 12.92 8,268,826 -0.76(-5.56%)
Feb 26, 2020 14.11 14.24 13.68 13.69 7,618,899 -0.35(-2.52%)
Feb 25, 2020 14.91 14.91 13.99 14.04 7,819,471 -0.81(-5.48%)
Feb 24, 2020 14.87 14.99 14.73 14.85 7,055,134 -0.62(-4.00%)
Feb 21, 2020 15.84 15.86 15.38 15.47 6,861,867 -0.49(-3.05%)
Feb 20, 2020 15.76 16.14 15.72 15.96 5,013,067 +0.30(+1.92%)
Feb 19, 2020 15.62 15.78 15.60 15.66 3,359,572 +0.06(+0.40%)
Feb 18, 2020 15.80 16.01 15.55 15.60 4,762,822 -0.14(-0.90%)
Feb 14, 2020 15.94 15.97 15.69 15.74 3,557,795 -0.20(-1.28%)
Feb 13, 2020 16.31 16.38 15.94 15.94 4,237,317 -0.50(-3.07%)
Feb 12, 2020 16.68 16.83 16.44 16.45 5,056,577 +0.00(+0.00%)
Feb 11, 2020 16.24 16.48 16.24 16.45 5,566,871 +0.27(+1.67%)
Feb 10, 2020 15.77 16.19 15.72 16.18 4,179,377 +0.31(+1.98%)
Feb 07, 2020 15.68 15.91 15.61 15.86 2,774,485 +0.02(+0.11%)
Feb 06, 2020 16.18 16.24 15.77 15.85 3,808,157 -0.17(-1.03%)
Feb 05, 2020 15.79 16.07 15.77 16.01 4,653,438 +0.47(+3.03%)
Feb 04, 2020 15.38 15.65 15.32 15.54 5,032,373 +0.50(+3.30%)
Feb 03, 2020 15.17 15.45 15.05 15.05 5,578,541 -0.02(-0.12%)
Jan 31, 2020 15.20 15.31 14.99 15.06 5,798,086 -0.29(-1.87%)
Jan 30, 2020 15.15 15.41 14.96 15.35 7,791,660 +0.00(+0.00%)
Jan 29, 2020 15.46 15.75 15.12 15.35 7,029,612 -0.30(-1.89%)
Jan 28, 2020 15.59 15.83 15.53 15.65 6,687,191 +0.24(+1.53%)
Jan 27, 2020 15.38 15.52 15.26 15.41 5,668,199 -0.41(-2.59%)
Jan 24, 2020 16.10 16.10 15.66 15.82 6,227,977 -0.26(-1.62%)
Jan 23, 2020 15.96 16.13 15.76 16.08 3,459,066 -0.03(-0.22%)
Jan 22, 2020 15.93 16.15 15.89 16.12 3,404,180 +0.17(+1.09%)
Jan 21, 2020 15.87 16.10 15.79 15.94 4,755,589 -0.01(-0.05%)
Jan 17, 2020 15.96 16.14 15.84 15.95 5,399,663 +0.05(+0.33%)
Jan 16, 2020 15.77 15.91 15.72 15.90 4,932,938 +0.23(+1.44%)
Jan 15, 2020 15.49 15.89 15.49 15.67 7,795,128 +0.09(+0.56%)
Jan 14, 2020 15.73 15.79 15.58 15.59 4,750,954 -0.14(-0.89%)
Jan 13, 2020 15.45 15.75 15.35 15.72 4,781,633 +0.31(+2.03%)
Jan 10, 2020 15.66 15.67 15.38 15.41 4,681,607 -0.27(-1.72%)
Jan 09, 2020 15.67 15.69 15.47 15.68 4,382,346 +0.17(+1.07%)
Jan 08, 2020 15.52 15.72 15.46 15.52 4,325,094 +0.05(+0.34%)
Jan 07, 2020 15.50 15.60 15.32 15.46 3,342,322 -0.03(-0.17%)
Jan 06, 2020 15.24 15.50 15.17 15.49 4,823,560 +0.10(+0.68%)
Jan 03, 2020 15.27 15.45 15.17 15.38 6,268,520 -0.28(-1.78%)
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.