Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.150 2.350 2.150 2.310 12,791,800 +0.04(+1.76%)
Feb 27, 2020 2.410 2.440 2.270 2.270 11,149,845 -0.25(-9.92%)
Feb 26, 2020 2.560 2.630 2.510 2.520 8,593,004 -0.06(-2.33%)
Feb 25, 2020 2.700 2.730 2.500 2.580 10,568,909 -0.13(-4.80%)
Feb 24, 2020 2.730 2.740 2.650 2.710 9,484,733 -0.11(-3.90%)
Feb 21, 2020 2.870 2.870 2.810 2.820 5,091,600 -0.06(-2.08%)
Feb 20, 2020 2.940 2.960 2.770 2.880 10,511,020 -0.15(-4.95%)
Feb 19, 2020 2.970 3.080 2.970 3.030 5,862,900 +0.07(+2.36%)
Feb 18, 2020 2.910 3.010 2.910 2.960 4,265,115 +0.02(+0.68%)
Feb 14, 2020 3.050 3.050 2.920 2.940 10,535,700 -0.10(-3.29%)
Feb 13, 2020 3.000 3.090 3.000 3.040 5,880,332 +0.01(+0.33%)
Feb 12, 2020 3.100 3.140 3.020 3.030 11,639,741 -0.02(-0.66%)
Feb 11, 2020 3.010 3.110 3.000 3.050 4,250,211 +0.08(+2.69%)
Feb 10, 2020 2.950 3.000 2.930 2.970 2,695,873 -0.01(-0.34%)
Feb 07, 2020 3.020 3.020 2.960 2.980 4,534,500 -0.06(-1.97%)
Feb 06, 2020 3.110 3.130 3.040 3.040 5,265,425 -0.04(-1.30%)
Feb 05, 2020 3.000 3.120 2.990 3.080 7,723,845 +0.12(+4.05%)
Feb 04, 2020 2.940 2.990 2.920 2.960 5,137,025 +0.08(+2.78%)
Feb 03, 2020 2.770 2.910 2.760 2.880 6,506,927 +0.12(+4.35%)
Jan 31, 2020 2.770 2.820 2.700 2.760 6,403,400 -0.06(-2.13%)
Jan 30, 2020 2.800 2.830 2.730 2.820 5,322,835 +0.00(+0.00%)
Jan 29, 2020 2.810 2.860 2.780 2.820 6,081,334 +0.01(+0.36%)
Jan 28, 2020 2.900 2.900 2.780 2.810 7,056,960 -0.04(-1.40%)
Jan 27, 2020 2.800 2.880 2.780 2.850 3,403,387 -0.05(-1.72%)
Jan 24, 2020 2.930 2.942 2.840 2.900 7,345,900 -0.06(-2.03%)
Jan 23, 2020 3.000 3.020 2.870 2.960 6,676,959 -0.07(-2.31%)
Jan 22, 2020 3.000 3.050 2.980 3.030 3,233,661 +0.03(+1.00%)
Jan 21, 2020 3.100 3.110 2.950 3.000 9,384,184 -0.12(-3.85%)
Jan 17, 2020 3.160 3.160 3.100 3.120 3,959,800 +0.01(+0.32%)
Jan 16, 2020 3.140 3.150 3.090 3.110 7,222,140 +0.04(+1.30%)
Jan 15, 2020 3.080 3.140 3.060 3.070 4,636,215 -0.05(-1.60%)
Jan 14, 2020 2.970 3.160 2.950 3.120 12,282,935 +0.15(+5.05%)
Jan 13, 2020 3.000 3.050 2.950 2.970 5,350,556 -0.01(-0.34%)
Jan 10, 2020 3.080 3.120 2.980 2.980 5,770,000 -0.07(-2.30%)
Jan 09, 2020 3.160 3.170 3.020 3.050 7,961,887 -0.10(-3.17%)
Jan 08, 2020 3.180 3.210 3.130 3.150 4,890,449 -0.03(-0.94%)
Jan 07, 2020 3.110 3.230 3.110 3.180 6,561,709 +0.05(+1.60%)
Jan 06, 2020 3.100 3.140 3.060 3.130 9,305,037 +0.02(+0.64%)
Jan 03, 2020 3.090 3.150 3.050 3.110 5,675,600 +0.00(+0.00%)
Jan 02, 2020 3.340 3.340 3.110 3.110 7,628,870 -0.18(-5.47%)
Dec 31, 2019 3.230 3.340 3.220 3.290 5,307,500 +0.06(+1.86%)
Dec 30, 2019 3.230 3.290 3.200 3.230 6,023,707 +0.00(+0.00%)
Dec 27, 2019 3.270 3.310 3.220 3.230 4,142,500 -0.04(-1.22%)
Dec 26, 2019 3.290 3.320 3.230 3.270 2,920,709 -0.02(-0.61%)
Dec 24, 2019 3.250 3.330 3.250 3.290 2,476,200 +0.04(+1.23%)
Dec 23, 2019 3.250 3.280 3.230 3.250 3,665,799 -0.01(-0.31%)
Dec 20, 2019 3.310 3.310 3.230 3.260 11,986,500 -0.07(-2.10%)
Dec 19, 2019 3.390 3.440 3.320 3.330 8,778,080 -0.06(-1.77%)
Dec 18, 2019 3.350 3.400 3.300 3.390 7,014,703 +0.04(+1.19%)
Dec 17, 2019 3.300 3.350 3.230 3.350 5,866,943 +0.05(+1.52%)
Dec 16, 2019 3.460 3.500 3.290 3.300 7,857,952 -0.13(-3.79%)
Dec 13, 2019 3.520 3.550 3.360 3.430 8,734,600 -0.09(-2.56%)
Dec 12, 2019 3.530 3.590 3.430 3.520 12,149,962 +0.00(+0.00%)
Dec 11, 2019 3.460 3.590 3.430 3.520 13,306,023 +0.11(+3.23%)
Dec 10, 2019 3.350 3.470 3.330 3.410 10,095,328 +0.09(+2.71%)
Dec 09, 2019 3.220 3.350 3.220 3.320 11,910,076 +0.09(+2.79%)
Dec 06, 2019 3.190 3.315 3.170 3.230 12,677,400 +0.06(+1.89%)
Dec 05, 2019 3.190 3.190 3.070 3.170 12,741,250 +0.02(+0.63%)
Dec 04, 2019 3.040 3.210 3.040 3.150 26,789,836 +0.14(+4.65%)
Dec 03, 2019 3.090 3.090 2.930 3.010 42,614,956 +0.12(+4.15%)
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.