Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.990 4.270 3.980 4.130 7,414,322 +0.22(+5.63%)
Mar 30, 2020 3.770 3.930 3.680 3.910 4,085,107 +0.10(+2.62%)
Mar 27, 2020 3.750 3.870 3.680 3.810 3,833,600 -0.12(-3.05%)
Mar 26, 2020 3.810 4.180 3.790 3.930 5,852,623 +0.17(+4.52%)
Mar 25, 2020 3.710 3.980 3.520 3.760 6,432,839 +0.14(+3.87%)
Mar 24, 2020 3.660 3.670 3.460 3.620 5,548,504 +0.18(+5.23%)
Mar 23, 2020 3.350 3.555 3.250 3.440 6,760,606 +0.06(+1.78%)
Mar 20, 2020 3.330 3.720 3.320 3.380 8,340,600 +0.12(+3.68%)
Mar 19, 2020 3.080 3.350 3.000 3.260 6,860,849 +0.08(+2.52%)
Mar 18, 2020 2.730 3.200 2.700 3.180 9,983,677 +0.28(+9.66%)
Mar 17, 2020 3.500 3.510 2.840 2.900 18,650,620 -0.49(-14.45%)
Mar 16, 2020 3.650 3.880 3.380 3.390 13,454,887 -0.99(-22.60%)
Mar 13, 2020 3.930 4.390 3.630 4.380 11,567,800 +0.68(+18.38%)
Mar 12, 2020 3.890 3.900 3.640 3.700 10,502,141 -0.46(-11.06%)
Mar 11, 2020 4.100 4.280 4.020 4.160 13,680,530 -0.04(-0.95%)
Mar 10, 2020 4.170 4.210 3.960 4.200 9,961,078 +0.35(+9.09%)
Mar 09, 2020 3.950 4.090 3.770 3.850 13,132,577 -0.59(-13.29%)
Mar 06, 2020 4.530 4.555 4.330 4.440 10,202,200 -0.23(-4.93%)
Mar 05, 2020 4.780 4.850 4.630 4.670 7,688,237 -0.25(-5.08%)
Mar 04, 2020 5.040 5.040 4.740 4.920 8,411,981 -0.01(-0.20%)
Mar 03, 2020 5.080 5.130 4.870 4.930 6,644,160 -0.15(-2.95%)
Mar 02, 2020 5.170 5.220 4.960 5.080 6,392,675 -0.09(-1.74%)
Feb 28, 2020 4.970 5.170 4.950 5.170 7,500,200 +0.03(+0.58%)
Feb 27, 2020 5.220 5.370 5.070 5.140 7,863,703 -0.33(-6.03%)
Feb 26, 2020 5.490 5.650 5.470 5.470 6,545,410 -0.03(-0.55%)
Feb 25, 2020 5.840 5.850 5.430 5.500 9,074,835 -0.26(-4.51%)
Feb 24, 2020 5.720 5.780 5.650 5.760 5,538,546 -0.25(-4.16%)
Feb 21, 2020 6.160 6.160 5.970 6.010 3,272,300 -0.15(-2.44%)
Feb 20, 2020 6.150 6.230 6.060 6.160 4,414,264 +0.01(+0.16%)
Feb 19, 2020 6.170 6.240 6.090 6.150 6,264,568 +0.05(+0.82%)
Feb 18, 2020 5.860 6.240 5.840 6.100 13,147,194 +0.27(+4.63%)
Feb 14, 2020 5.990 6.010 5.790 5.830 5,093,900 -0.17(-2.83%)
Feb 13, 2020 6.040 6.050 5.950 6.000 3,319,049 -0.07(-1.15%)
Feb 12, 2020 6.250 6.280 6.070 6.070 4,633,728 -0.12(-1.94%)
Feb 11, 2020 6.100 6.210 6.060 6.190 6,142,391 +0.14(+2.31%)
Feb 10, 2020 6.010 6.110 5.950 6.050 3,860,264 +0.03(+0.50%)
Feb 07, 2020 6.100 6.150 6.020 6.020 4,757,800 -0.11(-1.79%)
Feb 06, 2020 6.220 6.230 6.130 6.130 3,650,377 -0.07(-1.13%)
Feb 05, 2020 6.190 6.300 6.170 6.200 5,955,707 +0.05(+0.81%)
Feb 04, 2020 6.330 6.360 6.140 6.150 7,153,913 -0.06(-0.97%)
Feb 03, 2020 6.130 6.230 6.090 6.210 3,790,565 +0.11(+1.80%)
Jan 31, 2020 6.210 6.255 6.060 6.100 3,795,300 -0.18(-2.87%)
Jan 30, 2020 6.260 6.320 6.160 6.280 3,409,735 -0.06(-0.95%)
Jan 29, 2020 6.460 6.470 6.340 6.340 1,906,674 -0.07(-1.09%)
Jan 28, 2020 6.310 6.430 6.290 6.410 2,408,526 +0.15(+2.40%)
Jan 27, 2020 6.400 6.400 6.120 6.260 7,270,052 -0.33(-5.01%)
Jan 24, 2020 6.710 6.760 6.550 6.590 3,275,300 -0.07(-1.05%)
Jan 23, 2020 6.600 6.670 6.520 6.660 2,659,844 +0.03(+0.45%)
Jan 22, 2020 6.580 6.700 6.580 6.630 2,538,740 +0.05(+0.76%)
Jan 21, 2020 6.690 6.700 6.580 6.580 3,226,287 -0.15(-2.23%)
Jan 17, 2020 6.850 6.870 6.690 6.730 3,971,600 -0.09(-1.32%)
Jan 16, 2020 6.790 6.890 6.780 6.820 5,090,502 +0.09(+1.34%)
Jan 15, 2020 6.640 6.810 6.620 6.730 4,618,162 +0.09(+1.36%)
Jan 14, 2020 6.680 6.730 6.610 6.640 3,558,755 -0.03(-0.45%)
Jan 13, 2020 6.590 6.670 6.510 6.670 3,292,920 +0.11(+1.68%)
Jan 10, 2020 6.660 6.660 6.510 6.560 3,390,200 -0.08(-1.20%)
Jan 09, 2020 6.700 6.730 6.600 6.640 3,262,834 -0.02(-0.30%)
Jan 08, 2020 6.640 6.700 6.580 6.660 4,983,761 +0.00(+0.00%)
Jan 07, 2020 6.760 6.830 6.600 6.660 6,363,940 -0.02(-0.30%)
Jan 06, 2020 6.400 6.740 6.400 6.680 7,882,707 +0.22(+3.41%)
Jan 03, 2020 6.390 6.550 6.390 6.460 3,658,400 -0.06(-0.92%)
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.