Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.580 4.920 4.260 4.300 2,265,497 -0.37(-7.92%)
Mar 30, 2020 3.830 5.099 3.700 4.670 3,329,688 +0.97(+26.22%)
Mar 27, 2020 4.010 4.054 3.680 3.700 1,832,000 -0.58(-13.55%)
Mar 26, 2020 4.210 4.650 3.920 4.280 4,068,902 +0.13(+3.13%)
Mar 25, 2020 3.920 4.640 3.540 4.150 3,029,353 +0.21(+5.33%)
Mar 24, 2020 3.920 4.000 3.688 3.940 3,437,705 +0.21(+5.63%)
Mar 23, 2020 4.130 4.150 3.520 3.730 1,750,318 -0.36(-8.80%)
Mar 20, 2020 4.830 5.100 3.950 4.090 2,482,500 -0.68(-14.26%)
Mar 19, 2020 5.130 5.200 4.255 4.770 2,995,233 -0.63(-11.67%)
Mar 18, 2020 5.730 5.880 5.100 5.400 1,308,825 -0.75(-12.20%)
Mar 17, 2020 6.200 6.500 5.620 6.150 1,405,351 +0.05(+0.82%)
Mar 16, 2020 6.170 6.720 6.045 6.100 1,168,296 -1.05(-14.69%)
Mar 13, 2020 6.160 7.160 5.810 7.150 1,475,700 +1.38(+23.92%)
Mar 12, 2020 5.750 6.220 5.630 5.770 1,200,438 -0.36(-5.87%)
Mar 11, 2020 6.630 6.790 6.050 6.130 1,150,284 -0.74(-10.77%)
Mar 10, 2020 6.820 7.220 6.420 6.870 1,438,533 +0.16(+2.38%)
Mar 09, 2020 6.820 7.220 6.430 6.710 2,298,529 -0.39(-5.49%)
Mar 06, 2020 7.160 7.620 6.990 7.100 1,655,000 -0.31(-4.18%)
Mar 05, 2020 7.830 7.890 7.370 7.410 1,725,083 -0.35(-4.51%)
Mar 04, 2020 7.620 7.900 7.290 7.760 992,930 +0.28(+3.74%)
Mar 03, 2020 8.170 8.250 7.315 7.480 1,813,061 -0.43(-5.44%)
Mar 02, 2020 9.100 9.100 7.550 7.910 2,528,446 -1.17(-12.89%)
Feb 28, 2020 7.900 9.110 7.830 9.080 2,040,200 +0.86(+10.46%)
Feb 27, 2020 8.580 8.660 8.160 8.220 2,397,133 -0.67(-7.54%)
Feb 26, 2020 10.33 10.47 8.620 8.890 3,797,216 -1.69(-15.97%)
Feb 25, 2020 12.12 12.16 10.39 10.58 2,851,640 -1.48(-12.27%)
Feb 24, 2020 11.54 12.11 11.30 12.06 894,286 +0.04(+0.33%)
Feb 21, 2020 11.59 12.41 11.46 12.02 1,331,100 +0.18(+1.52%)
Feb 20, 2020 11.34 11.90 11.34 11.84 878,976 +0.46(+4.04%)
Feb 19, 2020 10.92 11.61 10.58 11.38 2,687,873 +0.59(+5.47%)
Feb 18, 2020 11.02 11.08 10.68 10.79 747,478 -0.22(-2.00%)
Feb 14, 2020 11.36 11.46 10.29 11.01 1,499,800 -0.48(-4.18%)
Feb 13, 2020 12.30 12.38 11.44 11.49 1,199,313 -0.91(-7.34%)
Feb 12, 2020 12.87 13.06 12.26 12.40 675,361 -0.37(-2.90%)
Feb 11, 2020 12.61 13.08 12.46 12.77 812,299 +0.30(+2.41%)
Feb 10, 2020 12.83 12.92 12.32 12.47 484,953 -0.45(-3.48%)
Feb 07, 2020 13.20 13.31 12.88 12.92 573,600 -0.39(-2.93%)
Feb 06, 2020 13.24 13.47 13.07 13.31 629,593 +0.16(+1.22%)
Feb 05, 2020 12.78 13.19 12.78 13.15 919,107 +0.53(+4.20%)
Feb 04, 2020 12.70 13.10 12.53 12.62 867,333 +0.15(+1.20%)
Feb 03, 2020 11.78 12.48 11.78 12.47 749,980 +0.80(+6.86%)
Jan 31, 2020 12.10 12.10 11.41 11.67 822,900 -0.48(-3.95%)
Jan 30, 2020 12.06 12.33 11.91 12.15 627,726 -0.10(-0.82%)
Jan 29, 2020 12.39 12.43 11.90 12.25 816,173 -0.12(-0.97%)
Jan 28, 2020 12.25 12.41 12.16 12.37 619,548 +0.26(+2.15%)
Jan 27, 2020 11.88 12.12 11.62 12.11 1,011,285 -0.13(-1.06%)
Jan 24, 2020 12.73 12.81 11.83 12.24 875,800 -0.43(-3.39%)
Jan 23, 2020 12.55 12.81 12.08 12.67 771,693 +0.06(+0.48%)
Jan 22, 2020 13.14 13.18 12.59 12.61 720,523 -0.50(-3.81%)
Jan 21, 2020 12.94 13.26 12.81 13.11 655,217 +0.15(+1.16%)
Jan 17, 2020 12.98 13.04 12.74 12.96 761,000 +0.06(+0.47%)
Jan 16, 2020 12.10 12.91 12.00 12.90 935,618 +0.91(+7.59%)
Jan 15, 2020 11.51 12.18 11.50 11.99 814,780 +0.49(+4.26%)
Jan 14, 2020 11.21 11.65 11.11 11.50 807,013 +0.16(+1.41%)
Jan 13, 2020 11.26 11.38 11.06 11.34 781,020 +0.08(+0.71%)
Jan 10, 2020 11.49 11.50 11.24 11.26 844,200 -0.25(-2.17%)
Jan 09, 2020 11.51 11.70 11.38 11.51 924,532 +0.02(+0.17%)
Jan 08, 2020 11.93 11.97 11.35 11.49 1,776,807 -0.49(-4.09%)
Jan 07, 2020 11.72 12.03 11.23 11.98 1,352,219 +0.28(+2.39%)
Jan 06, 2020 11.71 11.85 11.53 11.70 827,951 -0.16(-1.35%)
Jan 03, 2020 11.88 12.07 11.80 11.86 656,300 -0.24(-1.98%)
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.