Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.750 4.060 3.750 3.830 152,587 -0.03(-0.78%)
Mar 30, 2020 4.060 4.300 3.850 3.860 131,790 -0.38(-8.96%)
Mar 27, 2020 4.600 4.620 4.000 4.240 235,800 -0.42(-9.01%)
Mar 26, 2020 4.730 4.940 4.410 4.660 106,753 -0.22(-4.51%)
Mar 25, 2020 5.060 5.420 4.850 4.880 80,682 -0.04(-0.81%)
Mar 24, 2020 4.350 4.920 4.350 4.920 82,420 +0.81(+19.71%)
Mar 23, 2020 3.490 4.180 3.490 4.110 65,504 +0.52(+14.48%)
Mar 20, 2020 3.200 4.127 3.200 3.590 310,800 +0.40(+12.54%)
Mar 19, 2020 3.030 3.490 3.030 3.190 356,727 +0.02(+0.63%)
Mar 18, 2020 3.810 3.865 3.135 3.170 264,163 -0.81(-20.35%)
Mar 17, 2020 3.490 4.256 3.230 3.980 198,966 +0.48(+13.71%)
Mar 16, 2020 3.520 3.820 3.490 3.500 114,523 -0.52(-12.94%)
Mar 13, 2020 4.300 4.410 3.650 4.020 208,600 -0.03(-0.74%)
Mar 12, 2020 6.000 6.176 3.820 4.050 190,051 -2.21(-35.30%)
Mar 11, 2020 7.160 7.197 6.040 6.260 78,908 -1.04(-14.25%)
Mar 10, 2020 7.190 7.407 6.744 7.300 78,070 +0.22(+3.11%)
Mar 09, 2020 7.430 7.800 6.780 7.080 223,258 -0.84(-10.61%)
Mar 06, 2020 7.410 8.000 7.100 7.920 154,700 +0.34(+4.49%)
Mar 05, 2020 7.800 7.855 7.400 7.580 111,974 -0.25(-3.19%)
Mar 04, 2020 7.850 7.927 7.700 7.830 42,258 +0.05(+0.64%)
Mar 03, 2020 8.420 8.570 7.710 7.780 111,751 -0.65(-7.71%)
Mar 02, 2020 8.220 8.450 7.960 8.430 86,409 +0.22(+2.68%)
Feb 28, 2020 8.700 8.907 8.077 8.210 146,900 -0.56(-6.39%)
Feb 27, 2020 9.210 9.287 8.750 8.770 84,985 -0.55(-5.90%)
Feb 26, 2020 9.700 9.920 9.300 9.320 61,167 -0.50(-5.09%)
Feb 25, 2020 10.05 10.05 9.700 9.820 109,330 -0.29(-2.87%)
Feb 24, 2020 10.11 10.20 10.04 10.11 24,106 -0.21(-2.03%)
Feb 21, 2020 10.36 10.42 10.24 10.32 35,600 -0.09(-0.86%)
Feb 20, 2020 10.11 10.43 10.00 10.41 24,067 +0.33(+3.27%)
Feb 19, 2020 9.780 10.17 9.780 10.08 55,758 +0.25(+2.54%)
Feb 18, 2020 9.700 9.950 9.700 9.830 41,502 +0.04(+0.41%)
Feb 14, 2020 9.870 10.01 9.790 9.790 47,100 -0.17(-1.71%)
Feb 13, 2020 10.00 10.08 9.815 9.960 41,855 -0.11(-1.09%)
Feb 12, 2020 9.970 10.12 9.970 10.07 55,416 -0.02(-0.20%)
Feb 11, 2020 10.17 10.31 10.03 10.09 22,369 -0.12(-1.18%)
Feb 10, 2020 9.970 10.24 9.770 10.21 48,203 +0.19(+1.90%)
Feb 07, 2020 10.24 10.36 9.910 10.02 119,900 -0.34(-3.28%)
Feb 06, 2020 10.20 10.44 10.20 10.36 61,988 +0.09(+0.88%)
Feb 05, 2020 9.830 10.34 9.830 10.27 113,035 +0.27(+2.70%)
Feb 04, 2020 9.810 10.05 9.610 10.00 65,270 +0.23(+2.35%)
Feb 03, 2020 9.560 9.790 9.560 9.770 99,786 +0.19(+1.98%)
Jan 31, 2020 9.650 9.840 9.580 9.580 83,100 -0.20(-2.04%)
Jan 30, 2020 9.530 9.790 9.530 9.780 61,913 +0.10(+1.03%)
Jan 29, 2020 9.500 9.740 9.500 9.680 47,346 +0.07(+0.73%)
Jan 28, 2020 9.500 9.710 9.500 9.610 86,029 -0.06(-0.62%)
Jan 27, 2020 9.500 9.730 9.500 9.670 34,654 +0.06(+0.62%)
Jan 24, 2020 9.500 9.677 9.500 9.610 30,200 +0.06(+0.63%)
Jan 23, 2020 9.500 9.666 9.360 9.550 60,049 +0.00(+0.00%)
Jan 22, 2020 9.640 9.750 9.480 9.550 26,470 -0.13(-1.34%)
Jan 21, 2020 9.610 9.750 9.560 9.680 47,879 +0.01(+0.10%)
Jan 17, 2020 9.730 9.735 9.520 9.670 39,600 +0.01(+0.10%)
Jan 16, 2020 9.520 9.690 9.500 9.660 24,065 +0.18(+1.90%)
Jan 15, 2020 9.520 9.640 9.380 9.480 57,512 -0.11(-1.15%)
Jan 14, 2020 9.600 9.677 9.490 9.590 34,544 +0.00(+0.00%)
Jan 13, 2020 9.610 9.700 9.310 9.590 64,961 -0.03(-0.31%)
Jan 10, 2020 9.650 9.750 9.600 9.620 33,100 -0.02(-0.21%)
Jan 09, 2020 9.690 9.820 9.610 9.640 22,602 -0.01(-0.10%)
Jan 08, 2020 9.610 9.726 9.530 9.650 26,745 +0.00(+0.00%)
Jan 07, 2020 9.710 9.820 9.450 9.650 46,500 -0.11(-1.13%)
Jan 06, 2020 9.650 9.840 9.500 9.760 54,295 -0.02(-0.20%)
Jan 03, 2020 9.800 9.966 9.680 9.780 58,400 -0.07(-0.71%)
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.