Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.763 8.902 8.304 8.509 19,492,488 -0.34(-3.89%)
Mar 30, 2020 9.058 9.218 8.517 8.853 18,493,548 -0.34(-3.66%)
Mar 27, 2020 8.796 9.588 8.779 9.190 25,343,768 -0.21(-2.27%)
Mar 26, 2020 8.180 9.510 7.918 9.403 27,421,926 +1.35(+16.70%)
Mar 25, 2020 8.221 8.554 7.885 8.057 25,162,668 +0.04(+0.51%)
Mar 24, 2020 7.647 8.180 7.581 8.016 19,045,386 +0.99(+14.14%)
Mar 23, 2020 7.426 7.606 6.827 7.024 20,350,520 -0.52(-6.86%)
Mar 20, 2020 7.795 8.090 6.974 7.540 28,915,470 -0.13(-1.71%)
Mar 19, 2020 6.531 8.025 6.113 7.672 17,020,978 +0.98(+14.58%)
Mar 18, 2020 7.877 8.000 6.515 6.695 21,828,302 -1.71(-20.31%)
Mar 17, 2020 8.435 8.476 7.639 8.402 25,044,182 +0.21(+2.50%)
Mar 16, 2020 8.205 9.329 8.197 8.197 21,845,920 -2.25(-21.52%)
Mar 13, 2020 9.789 10.45 9.305 10.45 21,106,990 +1.53(+17.11%)
Mar 12, 2020 9.173 9.928 8.640 8.919 25,534,044 -1.13(-11.27%)
Mar 11, 2020 10.57 10.67 9.920 10.05 35,831,624 -0.92(-8.38%)
Mar 10, 2020 10.55 11.08 9.895 10.97 21,086,716 +0.99(+9.95%)
Mar 09, 2020 10.94 11.00 9.969 9.977 19,453,038 -2.22(-18.22%)
Mar 06, 2020 12.37 12.82 12.04 12.20 29,003,098 -0.91(-6.95%)
Mar 05, 2020 13.15 13.29 12.95 13.11 18,621,108 -0.58(-4.25%)
Mar 04, 2020 13.43 13.70 13.08 13.69 16,893,068 +0.39(+2.96%)
Mar 03, 2020 13.83 14.22 13.08 13.30 27,817,356 -0.62(-4.48%)
Mar 02, 2020 13.30 13.93 13.03 13.92 16,268,956 +0.66(+4.98%)
Feb 28, 2020 13.06 13.35 12.85 13.26 26,688,526 -0.29(-2.15%)
Feb 27, 2020 13.98 14.23 13.55 13.56 17,224,636 -0.78(-5.43%)
Feb 26, 2020 14.76 14.85 14.33 14.33 12,625,163 -0.30(-2.05%)
Feb 25, 2020 15.43 15.45 14.57 14.63 12,904,971 -0.76(-4.95%)
Feb 24, 2020 15.41 15.51 15.28 15.40 9,191,155 -0.56(-3.51%)
Feb 21, 2020 16.13 16.18 15.82 15.96 9,994,807 -0.28(-1.75%)
Feb 20, 2020 15.95 16.32 15.95 16.24 10,384,095 +0.24(+1.47%)
Feb 19, 2020 15.92 16.09 15.86 16.01 8,534,087 +0.14(+0.87%)
Feb 18, 2020 15.95 16.01 15.64 15.87 9,382,440 -0.14(-0.86%)
Feb 14, 2020 15.98 16.05 15.89 16.01 7,828,197 +0.01(+0.05%)
Feb 13, 2020 15.91 16.01 15.82 16.00 9,305,181 +0.01(+0.05%)
Feb 12, 2020 16.08 16.22 15.96 15.99 7,374,738 +0.01(+0.05%)
Feb 11, 2020 15.92 16.09 15.85 15.98 7,915,995 +0.15(+0.92%)
Feb 10, 2020 15.82 15.94 15.80 15.84 9,897,760 -0.06(-0.41%)
Feb 07, 2020 15.75 15.95 15.69 15.90 10,737,760 -0.01(-0.05%)
Feb 06, 2020 16.35 16.42 15.90 15.91 11,198,013 -0.32(-2.00%)
Feb 05, 2020 15.92 16.26 15.92 16.23 14,130,504 +0.54(+3.41%)
Feb 04, 2020 15.69 15.84 15.66 15.70 12,876,721 +0.30(+1.95%)
Feb 03, 2020 15.32 15.53 15.32 15.40 11,679,214 +0.22(+1.44%)
Jan 31, 2020 15.28 15.33 15.11 15.18 20,366,576 -0.30(-1.94%)
Jan 30, 2020 15.15 15.49 15.06 15.48 11,866,895 +0.16(+1.06%)
Jan 29, 2020 15.50 15.64 15.31 15.32 10,406,042 -0.17(-1.10%)
Jan 28, 2020 15.39 15.61 15.31 15.49 11,010,684 +0.20(+1.33%)
Jan 27, 2020 15.28 15.42 15.18 15.28 12,835,249 -0.37(-2.33%)
Jan 24, 2020 16.18 16.18 15.51 15.65 11,533,598 -0.44(-2.72%)
Jan 23, 2020 16.03 16.28 15.72 16.09 18,176,636 +0.17(+1.07%)
Jan 22, 2020 15.88 15.94 15.79 15.92 14,906,337 +0.10(+0.62%)
Jan 21, 2020 15.80 15.95 15.71 15.82 14,309,634 -0.07(-0.46%)
Jan 17, 2020 15.85 15.90 15.75 15.89 11,940,885 +0.15(+0.93%)
Jan 16, 2020 15.66 15.79 15.59 15.75 9,632,259 +0.19(+1.25%)
Jan 15, 2020 15.66 15.68 15.47 15.55 13,925,744 -0.27(-1.69%)
Jan 14, 2020 15.82 15.96 15.75 15.82 12,475,433 +0.02(+0.10%)
Jan 13, 2020 15.81 15.84 15.68 15.80 10,730,171 +0.02(+0.15%)
Jan 10, 2020 15.97 15.99 15.73 15.78 8,503,968 -0.19(-1.22%)
Jan 09, 2020 16.05 16.08 15.88 15.97 9,660,384 +0.03(+0.20%)
Jan 08, 2020 15.80 16.04 15.77 15.94 13,192,049 +0.15(+0.98%)
Jan 07, 2020 15.88 15.93 15.71 15.79 10,580,504 -0.12(-0.77%)
Jan 06, 2020 15.92 15.96 15.79 15.91 11,372,463 -0.24(-1.51%)
Jan 03, 2020 16.16 16.25 16.04 16.15 8,504,215 -0.28(-1.73%)
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.