Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.126 6.887 6.107 6.435 1,739,745 +0.33(+5.36%)
Mar 30, 2020 6.367 6.695 5.693 6.107 1,647,793 -0.70(-10.33%)
Mar 27, 2020 7.263 7.369 6.521 6.810 1,824,829 -0.99(-12.72%)
Mar 26, 2020 7.196 7.985 7.061 7.802 2,354,824 +0.81(+11.57%)
Mar 25, 2020 6.492 7.957 6.492 6.993 3,557,734 +0.91(+14.87%)
Mar 24, 2020 5.009 6.907 4.864 6.088 3,614,081 +1.83(+42.99%)
Mar 23, 2020 4.036 4.354 3.757 4.258 1,677,950 +0.30(+7.54%)
Mar 20, 2020 4.527 5.433 3.863 3.959 2,532,213 -0.34(-7.85%)
Mar 19, 2020 3.998 4.749 3.323 4.296 2,762,020 +0.29(+7.21%)
Mar 18, 2020 5.028 5.067 2.235 4.007 3,508,058 -1.21(-23.25%)
Mar 17, 2020 8.043 8.409 5.086 5.221 2,156,332 -2.79(-34.86%)
Mar 16, 2020 10.70 10.70 7.947 8.014 759,457 -3.96(-33.07%)
Mar 13, 2020 12.15 12.78 11.33 11.97 658,799 +0.53(+4.63%)
Mar 12, 2020 12.25 12.60 11.34 11.44 738,548 -1.75(-13.29%)
Mar 11, 2020 13.72 14.09 13.05 13.20 690,289 -0.92(-6.48%)
Mar 10, 2020 14.23 14.58 13.50 14.11 700,467 +0.29(+2.09%)
Mar 09, 2020 14.41 15.26 13.78 13.82 558,568 -1.92(-12.18%)
Mar 06, 2020 15.67 16.29 15.35 15.74 501,833 -0.33(-2.04%)
Mar 05, 2020 17.47 17.47 15.92 16.07 623,793 -1.75(-9.84%)
Mar 04, 2020 18.51 18.51 17.25 17.82 336,057 -0.40(-2.20%)
Mar 03, 2020 18.93 19.07 17.68 18.22 444,387 -0.67(-3.54%)
Mar 02, 2020 18.40 18.93 18.07 18.89 527,558 +0.61(+3.35%)
Feb 28, 2020 17.11 18.35 16.97 18.28 676,699 +0.61(+3.46%)
Feb 27, 2020 17.96 18.03 17.44 17.67 777,507 -0.73(-3.95%)
Feb 26, 2020 19.14 19.14 18.14 18.39 480,929 -0.61(-3.22%)
Feb 25, 2020 19.94 20.30 18.93 19.01 318,736 -0.87(-4.40%)
Feb 24, 2020 18.92 20.61 18.81 19.88 668,584 -1.50(-7.00%)
Feb 21, 2020 23.33 23.33 21.08 21.38 1,834,602 -1.40(-6.13%)
Feb 20, 2020 22.53 23.13 22.53 22.77 735,346 +0.42(+1.88%)
Feb 19, 2020 21.40 22.55 21.40 22.35 734,335 +0.98(+4.61%)
Feb 18, 2020 20.73 21.39 20.59 21.37 767,302 +0.64(+3.09%)
Feb 14, 2020 20.58 20.78 20.37 20.73 281,103 +0.14(+0.70%)
Feb 13, 2020 20.63 20.67 20.32 20.58 212,509 -0.11(-0.51%)
Feb 12, 2020 20.50 20.91 20.37 20.69 363,930 +0.20(+0.98%)
Feb 11, 2020 19.90 20.61 19.82 20.49 363,876 +0.64(+3.23%)
Feb 10, 2020 19.62 20.09 19.47 19.85 357,677 +0.21(+1.07%)
Feb 07, 2020 19.96 20.02 19.49 19.64 435,050 -0.44(-2.19%)
Feb 06, 2020 19.82 20.15 19.55 20.08 211,370 +0.26(+1.30%)
Feb 05, 2020 19.31 19.93 19.22 19.82 460,520 +0.61(+3.18%)
Feb 04, 2020 19.86 19.94 19.14 19.21 390,802 -0.45(-2.28%)
Feb 03, 2020 19.62 19.82 19.51 19.66 350,073 +0.07(+0.34%)
Jan 31, 2020 19.62 19.66 19.24 19.59 330,186 -0.09(-0.44%)
Jan 30, 2020 19.65 20.08 18.99 19.67 556,005 +1.23(+6.68%)
Jan 29, 2020 18.64 18.79 18.32 18.44 205,841 -0.25(-1.33%)
Jan 28, 2020 18.72 18.83 18.24 18.69 482,690 -0.04(-0.20%)
Jan 27, 2020 19.14 19.26 18.72 18.73 359,739 -0.69(-3.54%)
Jan 24, 2020 19.69 19.69 19.25 19.42 253,265 -0.32(-1.65%)
Jan 23, 2020 19.69 19.82 19.29 19.74 335,098 +0.07(+0.34%)
Jan 22, 2020 20.05 20.05 19.47 19.67 299,041 -0.32(-1.60%)
Jan 21, 2020 21.09 21.18 19.91 19.99 454,050 -1.17(-5.53%)
Jan 17, 2020 21.29 21.43 21.02 21.16 147,249 +0.00(+0.00%)
Jan 16, 2020 20.82 21.23 20.82 21.16 278,605 +0.34(+1.65%)
Jan 15, 2020 20.59 20.89 20.46 20.82 356,148 +0.28(+1.35%)
Jan 14, 2020 20.95 20.97 20.52 20.54 207,010 -0.42(-1.98%)
Jan 13, 2020 20.81 21.12 20.76 20.96 198,189 +0.14(+0.67%)
Jan 10, 2020 21.16 21.16 20.75 20.82 167,343 -0.26(-1.22%)
Jan 09, 2020 21.25 21.35 21.06 21.08 180,223 -0.13(-0.63%)
Jan 08, 2020 20.95 21.39 20.94 21.21 138,721 +0.23(+1.09%)
Jan 07, 2020 20.86 20.99 20.70 20.98 287,158 +0.00(+0.00%)
Jan 06, 2020 21.02 21.06 20.73 20.98 279,911 -0.15(-0.70%)
Jan 03, 2020 20.87 21.21 20.71 21.13 208,263 +0.03(+0.16%)
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.