Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.600 2.700 2.540 2.620 3,316,351 -0.02(-0.76%)
Mar 30, 2020 2.510 2.640 2.450 2.640 3,371,991 +0.16(+6.45%)
Mar 27, 2020 2.620 2.630 2.430 2.480 3,159,400 -0.22(-8.15%)
Mar 26, 2020 2.640 2.780 2.560 2.700 4,573,591 +0.09(+3.45%)
Mar 25, 2020 2.630 2.690 2.410 2.610 4,711,918 +0.04(+1.56%)
Mar 24, 2020 2.500 2.620 2.420 2.570 5,235,797 +0.24(+10.30%)
Mar 23, 2020 2.500 2.590 2.310 2.330 4,038,747 -0.15(-6.05%)
Mar 20, 2020 2.700 2.889 2.390 2.480 5,698,900 -0.16(-6.06%)
Mar 19, 2020 2.150 2.780 2.060 2.640 7,233,191 +0.53(+25.12%)
Mar 18, 2020 2.340 2.340 2.010 2.110 5,577,883 -0.18(-7.86%)
Mar 17, 2020 2.100 2.430 2.030 2.290 8,339,965 +0.28(+13.93%)
Mar 16, 2020 2.500 2.500 2.000 2.010 7,884,251 -0.71(-26.10%)
Mar 13, 2020 2.900 2.959 2.660 2.720 4,691,100 +0.03(+1.12%)
Mar 12, 2020 2.930 3.020 2.620 2.690 9,811,348 -0.62(-18.73%)
Mar 11, 2020 3.540 3.560 3.260 3.310 8,869,355 -0.33(-9.07%)
Mar 10, 2020 3.480 3.690 3.410 3.640 4,533,142 +0.31(+9.31%)
Mar 09, 2020 3.520 3.520 3.320 3.330 4,104,252 -0.37(-10.00%)
Mar 06, 2020 3.700 3.790 3.610 3.700 3,838,400 -0.04(-1.07%)
Mar 05, 2020 3.930 3.980 3.720 3.740 4,785,494 -0.30(-7.43%)
Mar 04, 2020 4.030 4.070 3.910 4.040 3,367,293 +0.11(+2.80%)
Mar 03, 2020 3.850 4.140 3.800 3.930 6,891,341 +0.12(+3.15%)
Mar 02, 2020 3.770 3.820 3.485 3.810 7,606,535 +0.02(+0.40%)
Feb 28, 2020 3.580 3.850 3.540 3.795 7,196,500 +0.12(+3.41%)
Feb 27, 2020 3.500 3.750 3.370 3.670 9,685,027 +0.06(+1.66%)
Feb 26, 2020 3.660 3.790 3.550 3.610 4,275,776 -0.06(-1.63%)
Feb 25, 2020 3.810 3.840 3.600 3.670 4,875,721 -0.14(-3.67%)
Feb 24, 2020 3.800 3.850 3.760 3.810 3,739,162 -0.09(-2.31%)
Feb 21, 2020 4.040 4.058 3.880 3.900 4,728,700 -0.13(-3.23%)
Feb 20, 2020 4.020 4.070 3.990 4.030 2,074,624 -0.02(-0.49%)
Feb 19, 2020 4.060 4.110 4.010 4.050 2,914,901 -0.03(-0.74%)
Feb 18, 2020 4.040 4.120 3.960 4.080 4,269,120 +0.05(+1.24%)
Feb 14, 2020 4.180 4.200 4.010 4.030 2,892,600 -0.18(-4.28%)
Feb 13, 2020 4.000 4.220 3.980 4.210 5,473,522 +0.12(+2.93%)
Feb 12, 2020 4.020 4.110 4.000 4.090 4,572,185 +0.08(+2.00%)
Feb 11, 2020 3.940 4.100 3.900 4.010 6,058,693 +0.11(+2.82%)
Feb 10, 2020 4.020 4.040 3.800 3.900 8,877,085 -0.13(-3.23%)
Feb 07, 2020 3.960 4.200 3.950 4.030 8,818,700 +0.07(+1.77%)
Feb 06, 2020 3.800 4.000 3.710 3.960 14,697,611 -0.40(-9.17%)
Feb 05, 2020 4.200 4.380 4.180 4.360 8,453,368 +0.21(+5.06%)
Feb 04, 2020 4.130 4.210 4.080 4.150 3,690,893 +0.06(+1.47%)
Feb 03, 2020 4.000 4.130 3.930 4.090 4,215,154 +0.15(+3.81%)
Jan 31, 2020 4.070 4.130 3.920 3.940 4,358,500 -0.13(-3.19%)
Jan 30, 2020 4.150 4.250 3.970 4.070 5,286,598 -0.09(-2.16%)
Jan 29, 2020 4.450 4.500 4.140 4.160 6,280,878 -0.30(-6.73%)
Jan 28, 2020 4.360 4.550 4.340 4.460 7,120,181 +0.13(+3.00%)
Jan 27, 2020 4.370 4.380 4.310 4.330 2,730,601 -0.11(-2.48%)
Jan 24, 2020 4.420 4.480 4.320 4.440 3,732,100 +0.02(+0.45%)
Jan 23, 2020 4.380 4.440 4.210 4.420 4,286,767 +0.02(+0.45%)
Jan 22, 2020 4.390 4.480 4.340 4.400 3,737,381 +0.02(+0.46%)
Jan 21, 2020 4.280 4.410 4.210 4.380 3,543,438 +0.09(+2.10%)
Jan 17, 2020 4.360 4.360 4.220 4.290 6,030,400 -0.02(-0.46%)
Jan 16, 2020 4.280 4.460 4.260 4.310 7,196,147 +0.07(+1.65%)
Jan 15, 2020 4.160 4.460 4.140 4.240 7,697,264 +0.09(+2.17%)
Jan 14, 2020 4.230 4.240 4.120 4.150 4,443,579 -0.11(-2.58%)
Jan 13, 2020 4.250 4.280 4.070 4.260 5,603,758 -0.01(-0.23%)
Jan 10, 2020 4.400 4.415 4.240 4.270 5,011,500 -0.15(-3.39%)
Jan 09, 2020 4.450 4.470 4.370 4.420 4,463,588 +0.00(+0.00%)
Jan 08, 2020 4.410 4.500 4.400 4.420 3,299,704 +0.02(+0.45%)
Jan 07, 2020 4.440 4.480 4.380 4.400 2,850,780 -0.07(-1.57%)
Jan 06, 2020 4.280 4.490 4.260 4.470 3,918,562 +0.15(+3.47%)
Jan 03, 2020 4.320 4.390 4.250 4.320 2,949,700 -0.08(-1.82%)
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.