Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.060 5.330 5.030 5.250 1,984,954 +0.21(+4.17%)
Mar 30, 2020 5.210 5.380 4.910 5.040 1,722,999 -0.16(-3.08%)
Mar 27, 2020 4.870 5.515 4.650 5.200 2,385,400 +0.24(+4.84%)
Mar 26, 2020 4.750 5.030 4.520 4.960 2,832,355 +0.26(+5.53%)
Mar 25, 2020 5.000 5.205 4.690 4.700 2,580,654 -0.26(-5.24%)
Mar 24, 2020 5.300 5.410 4.570 4.960 3,057,907 -0.12(-2.36%)
Mar 23, 2020 4.940 5.110 4.448 5.080 1,913,560 +0.26(+5.39%)
Mar 20, 2020 5.240 5.530 4.590 4.820 3,039,000 -0.29(-5.68%)
Mar 19, 2020 4.830 5.230 4.650 5.110 2,110,612 +0.24(+4.93%)
Mar 18, 2020 4.700 5.060 4.400 4.870 3,230,461 -0.06(-1.22%)
Mar 17, 2020 4.660 5.105 4.360 4.930 3,230,553 +0.32(+6.94%)
Mar 16, 2020 4.100 4.970 4.100 4.610 3,685,362 -0.03(-0.65%)
Mar 13, 2020 4.860 4.890 4.480 4.640 2,832,800 +0.04(+0.87%)
Mar 12, 2020 5.000 5.160 4.590 4.600 2,813,546 -0.79(-14.66%)
Mar 11, 2020 5.690 5.700 5.360 5.390 1,694,103 -0.46(-7.86%)
Mar 10, 2020 5.800 6.030 5.670 5.850 1,406,504 +0.48(+8.94%)
Mar 09, 2020 5.580 6.050 5.360 5.370 3,002,037 -0.76(-12.40%)
Mar 06, 2020 6.190 6.430 6.110 6.130 2,005,600 -0.28(-4.37%)
Mar 05, 2020 6.700 6.840 6.360 6.410 2,960,339 -0.49(-7.10%)
Mar 04, 2020 7.010 7.060 6.800 6.900 1,554,496 -0.05(-0.72%)
Mar 03, 2020 7.230 7.460 6.900 6.950 2,174,317 -0.35(-4.79%)
Mar 02, 2020 7.200 7.380 6.820 7.300 2,270,960 +0.17(+2.38%)
Feb 28, 2020 6.710 7.140 6.690 7.130 2,541,900 +0.23(+3.33%)
Feb 27, 2020 7.330 7.470 6.890 6.900 3,043,443 -0.65(-8.61%)
Feb 26, 2020 7.890 7.990 7.500 7.550 1,437,600 -0.27(-3.45%)
Feb 25, 2020 8.150 8.150 7.670 7.820 1,798,166 -0.27(-3.34%)
Feb 24, 2020 7.630 8.090 7.550 8.090 1,431,209 +0.00(+0.00%)
Feb 21, 2020 8.150 8.280 8.045 8.090 866,100 -0.12(-1.52%)
Feb 20, 2020 8.270 8.370 8.105 8.215 1,209,147 -0.12(-1.38%)
Feb 19, 2020 8.340 8.450 8.230 8.330 1,680,037 +0.01(+0.12%)
Feb 18, 2020 8.350 8.420 8.230 8.320 1,056,738 -0.05(-0.60%)
Feb 14, 2020 8.510 8.530 8.200 8.370 1,332,700 -0.15(-1.76%)
Feb 13, 2020 8.540 8.705 8.430 8.520 864,265 -0.12(-1.39%)
Feb 12, 2020 8.590 8.660 8.490 8.640 935,351 +0.12(+1.41%)
Feb 11, 2020 8.410 8.620 8.300 8.520 1,556,473 +0.16(+1.91%)
Feb 10, 2020 8.240 8.430 7.990 8.360 2,111,771 +0.09(+1.09%)
Feb 07, 2020 8.020 8.790 8.020 8.270 3,041,400 +0.20(+2.48%)
Feb 06, 2020 7.800 8.420 7.710 8.070 3,905,473 -0.54(-6.27%)
Feb 05, 2020 8.600 8.740 8.490 8.610 2,585,386 +0.08(+0.94%)
Feb 04, 2020 8.580 8.640 8.340 8.530 1,968,490 +0.35(+4.28%)
Feb 03, 2020 8.140 8.240 8.010 8.180 1,596,051 +0.15(+1.87%)
Jan 31, 2020 8.450 8.540 8.010 8.030 1,457,700 -0.42(-4.97%)
Jan 30, 2020 8.620 8.650 8.240 8.450 1,228,206 -0.19(-2.20%)
Jan 29, 2020 9.020 9.020 8.570 8.640 1,501,112 -0.29(-3.25%)
Jan 28, 2020 8.960 8.980 8.750 8.930 657,359 +0.06(+0.68%)
Jan 27, 2020 8.680 9.000 8.550 8.870 989,138 -0.05(-0.56%)
Jan 24, 2020 9.030 9.140 8.705 8.920 1,038,800 -0.08(-0.89%)
Jan 23, 2020 8.930 9.080 8.650 9.000 944,812 +0.02(+0.22%)
Jan 22, 2020 9.130 9.130 8.910 8.980 730,274 -0.12(-1.32%)
Jan 21, 2020 9.290 9.320 9.040 9.100 1,124,635 -0.23(-2.47%)
Jan 17, 2020 9.360 9.440 9.150 9.330 1,154,100 +0.07(+0.76%)
Jan 16, 2020 9.460 9.700 9.110 9.260 1,768,197 -0.10(-1.07%)
Jan 15, 2020 9.020 9.410 8.920 9.360 1,459,028 +0.38(+4.29%)
Jan 14, 2020 8.860 9.030 8.845 8.975 1,115,498 +0.08(+0.96%)
Jan 13, 2020 9.020 9.115 8.770 8.890 1,333,486 -0.07(-0.78%)
Jan 10, 2020 9.100 9.100 8.845 8.960 1,007,200 -0.10(-1.10%)
Jan 09, 2020 9.130 9.175 8.980 9.060 1,752,523 +0.00(+0.00%)
Jan 08, 2020 9.050 9.130 8.880 9.060 1,653,115 +0.03(+0.33%)
Jan 07, 2020 8.930 9.110 8.800 9.030 2,232,923 +0.14(+1.57%)
Jan 06, 2020 8.740 8.915 8.690 8.890 1,564,434 +0.13(+1.54%)
Jan 03, 2020 8.780 8.820 8.570 8.755 2,545,400 -0.11(-1.30%)
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.