Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.070 9.315 8.760 8.810 4,980,026 -0.29(-3.19%)
Mar 30, 2020 8.720 9.150 8.660 9.100 3,592,784 +0.32(+3.64%)
Mar 27, 2020 8.750 9.020 8.450 8.780 2,789,600 -0.28(-3.09%)
Mar 26, 2020 8.550 9.440 8.360 9.060 4,584,163 +0.52(+6.09%)
Mar 25, 2020 8.210 9.410 8.090 8.540 6,878,827 +0.39(+4.79%)
Mar 24, 2020 7.720 8.280 7.390 8.150 8,491,806 +0.92(+12.72%)
Mar 23, 2020 7.530 7.530 6.530 7.230 7,052,268 -0.19(-2.56%)
Mar 20, 2020 8.540 8.760 7.190 7.420 10,704,700 -1.08(-12.71%)
Mar 19, 2020 8.300 9.420 8.300 8.500 5,574,791 -0.04(-0.47%)
Mar 18, 2020 8.140 9.250 7.680 8.540 10,238,578 -0.17(-1.95%)
Mar 17, 2020 8.070 9.280 7.960 8.710 6,601,543 +0.85(+10.81%)
Mar 16, 2020 7.350 8.220 7.000 7.860 6,998,003 -0.39(-4.73%)
Mar 13, 2020 8.210 8.590 7.630 8.250 14,448,500 +0.35(+4.43%)
Mar 12, 2020 8.330 8.440 7.020 7.900 12,998,549 -1.05(-11.73%)
Mar 11, 2020 9.850 9.960 8.890 8.950 8,059,296 -1.11(-11.03%)
Mar 10, 2020 10.62 10.69 9.790 10.06 5,764,140 -0.16(-1.57%)
Mar 09, 2020 10.76 10.94 10.18 10.22 6,683,466 -1.45(-12.43%)
Mar 06, 2020 12.17 12.22 11.46 11.67 6,358,700 -0.89(-7.09%)
Mar 05, 2020 12.39 12.66 12.24 12.56 6,467,301 -0.21(-1.68%)
Mar 04, 2020 12.28 12.80 12.13 12.78 9,017,762 +0.93(+7.81%)
Mar 03, 2020 11.92 12.27 11.62 11.85 6,364,125 -0.11(-0.92%)
Mar 02, 2020 11.81 12.23 11.70 11.96 8,155,514 +0.17(+1.44%)
Feb 28, 2020 11.22 11.82 11.10 11.79 7,384,800 +0.26(+2.25%)
Feb 27, 2020 11.21 11.74 10.92 11.53 8,367,328 -0.12(-1.03%)
Feb 26, 2020 11.92 12.09 11.63 11.65 5,172,769 -0.24(-2.06%)
Feb 25, 2020 12.40 12.44 11.88 11.89 6,319,498 -0.52(-4.15%)
Feb 24, 2020 12.46 12.60 12.29 12.41 8,164,709 -0.53(-4.10%)
Feb 21, 2020 13.13 13.20 12.69 12.94 7,514,300 -0.31(-2.34%)
Feb 20, 2020 13.05 13.29 13.01 13.25 4,558,237 +0.19(+1.45%)
Feb 19, 2020 13.32 13.46 13.00 13.06 6,322,403 -0.24(-1.80%)
Feb 18, 2020 13.79 13.94 13.28 13.30 7,048,238 -0.65(-4.66%)
Feb 14, 2020 14.40 14.72 13.60 13.95 15,706,700 -0.45(-3.13%)
Feb 13, 2020 14.46 14.56 14.33 14.40 7,012,500 -0.11(-0.76%)
Feb 12, 2020 14.36 14.56 14.33 14.51 8,754,085 +0.22(+1.54%)
Feb 11, 2020 14.58 14.60 14.26 14.29 5,139,207 +0.01(+0.07%)
Feb 10, 2020 14.06 14.40 14.02 14.28 5,042,870 +0.20(+1.42%)
Feb 07, 2020 14.23 14.42 13.99 14.08 5,127,000 -0.23(-1.61%)
Feb 06, 2020 14.27 14.55 14.16 14.31 6,465,289 +0.12(+0.85%)
Feb 05, 2020 14.54 14.60 14.10 14.19 17,388,798 -0.18(-1.25%)
Feb 04, 2020 14.62 14.65 14.33 14.37 4,640,825 -0.06(-0.42%)
Feb 03, 2020 14.75 14.82 14.39 14.43 3,118,467 -0.20(-1.37%)
Jan 31, 2020 14.54 14.72 14.26 14.63 4,010,100 +0.03(+0.21%)
Jan 30, 2020 14.42 14.64 14.22 14.60 2,136,119 +0.08(+0.55%)
Jan 29, 2020 14.68 14.83 14.48 14.52 2,455,481 +0.01(+0.07%)
Jan 28, 2020 14.31 14.80 14.31 14.51 4,137,001 +0.39(+2.76%)
Jan 27, 2020 13.97 14.26 13.92 14.12 2,367,055 -0.16(-1.12%)
Jan 24, 2020 14.50 14.53 14.21 14.28 2,064,400 -0.17(-1.14%)
Jan 23, 2020 14.30 14.54 14.09 14.45 2,963,936 +0.05(+0.38%)
Jan 22, 2020 14.43 14.56 14.36 14.39 1,567,116 +0.04(+0.28%)
Jan 21, 2020 14.11 14.41 13.99 14.35 2,817,446 +0.07(+0.49%)
Jan 17, 2020 14.06 14.29 13.93 14.28 3,800,300 +0.27(+1.93%)
Jan 16, 2020 14.14 14.45 13.91 14.01 3,885,130 +0.01(+0.07%)
Jan 15, 2020 14.29 14.33 13.59 14.00 7,098,513 -0.68(-4.63%)
Jan 14, 2020 14.35 14.74 14.29 14.68 5,575,266 +0.25(+1.73%)
Jan 13, 2020 14.11 14.46 13.92 14.43 2,639,666 +0.36(+2.56%)
Jan 10, 2020 14.31 14.39 13.98 14.07 2,349,600 -0.19(-1.33%)
Jan 09, 2020 14.12 14.31 13.99 14.26 2,683,813 +0.13(+0.92%)
Jan 08, 2020 14.15 14.47 14.10 14.13 3,304,136 -0.05(-0.35%)
Jan 07, 2020 14.09 14.39 14.02 14.18 8,298,571 +0.11(+0.78%)
Jan 06, 2020 13.27 14.08 13.26 14.07 4,184,193 +0.59(+4.38%)
Jan 03, 2020 13.22 13.48 13.07 13.48 2,928,300 +0.19(+1.39%)
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.