Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.430 9.150 8.270 8.910 524,302 +0.49(+5.82%)
Mar 30, 2020 8.660 8.661 8.040 8.420 399,225 -0.21(-2.43%)
Mar 27, 2020 8.170 8.970 7.960 8.630 392,600 +0.14(+1.65%)
Mar 26, 2020 8.400 8.670 8.120 8.490 307,408 +0.18(+2.17%)
Mar 25, 2020 8.080 8.720 7.920 8.310 338,428 +0.25(+3.10%)
Mar 24, 2020 9.080 9.420 7.910 8.060 697,420 -0.45(-5.29%)
Mar 23, 2020 7.630 8.630 7.430 8.510 676,242 +1.13(+15.31%)
Mar 20, 2020 8.350 8.940 7.140 7.380 1,150,900 -0.94(-11.30%)
Mar 19, 2020 6.230 8.420 6.180 8.320 752,916 +2.14(+34.63%)
Mar 18, 2020 6.970 7.560 6.090 6.180 963,818 -1.11(-15.23%)
Mar 17, 2020 7.090 7.850 6.410 7.290 1,012,932 +0.32(+4.59%)
Mar 16, 2020 8.340 8.550 6.520 6.970 1,018,030 -2.25(-24.40%)
Mar 13, 2020 9.600 9.600 8.080 9.220 989,500 +0.26(+2.90%)
Mar 12, 2020 9.420 10.13 8.860 8.960 950,109 -1.25(-12.24%)
Mar 11, 2020 10.81 11.15 10.16 10.21 629,469 -1.02(-9.08%)
Mar 10, 2020 11.21 11.61 10.67 11.23 1,060,836 +0.36(+3.31%)
Mar 09, 2020 10.74 11.59 10.71 10.87 732,793 -0.72(-6.21%)
Mar 06, 2020 10.76 12.09 10.70 11.59 1,047,100 +0.36(+3.21%)
Mar 05, 2020 12.12 12.38 10.91 11.23 1,373,419 -0.97(-7.95%)
Mar 04, 2020 14.04 14.04 12.09 12.20 4,578,171 +0.78(+6.83%)
Mar 03, 2020 12.12 12.40 11.27 11.42 824,230 -0.66(-5.46%)
Mar 02, 2020 12.70 12.78 11.98 12.08 652,524 -0.40(-3.21%)
Feb 28, 2020 12.06 12.87 11.52 12.48 860,200 +0.18(+1.46%)
Feb 27, 2020 13.35 13.35 12.29 12.30 1,733,687 -1.44(-10.51%)
Feb 26, 2020 14.96 15.03 13.74 13.74 578,080 -1.03(-6.94%)
Feb 25, 2020 15.85 15.87 14.66 14.77 528,239 -1.03(-6.52%)
Feb 24, 2020 15.43 16.03 15.01 15.80 463,724 -0.31(-1.92%)
Feb 21, 2020 16.52 16.58 15.85 16.11 532,300 -0.50(-3.01%)
Feb 20, 2020 17.10 17.36 16.51 16.61 237,561 -0.50(-2.92%)
Feb 19, 2020 16.97 17.19 16.58 17.11 351,833 +0.17(+1.00%)
Feb 18, 2020 17.21 17.39 16.67 16.94 248,612 -0.32(-1.85%)
Feb 14, 2020 17.61 17.75 17.15 17.26 417,700 -0.36(-2.04%)
Feb 13, 2020 17.45 17.94 17.45 17.62 204,332 +0.04(+0.23%)
Feb 12, 2020 18.02 18.19 17.44 17.58 361,883 -0.30(-1.68%)
Feb 11, 2020 18.23 18.39 17.85 17.88 119,993 -0.28(-1.54%)
Feb 10, 2020 18.10 18.31 17.99 18.16 135,000 -0.03(-0.16%)
Feb 07, 2020 18.42 18.64 18.06 18.19 146,100 -0.32(-1.73%)
Feb 06, 2020 18.92 19.17 18.49 18.51 169,191 -0.40(-2.12%)
Feb 05, 2020 19.24 19.28 18.50 18.91 260,312 -0.01(-0.05%)
Feb 04, 2020 19.15 19.25 18.43 18.92 340,824 +0.15(+0.80%)
Feb 03, 2020 18.53 19.03 18.53 18.77 216,630 +0.27(+1.46%)
Jan 31, 2020 18.61 18.75 18.45 18.50 225,500 -0.18(-0.96%)
Jan 30, 2020 18.35 18.90 18.32 18.68 176,840 +0.13(+0.70%)
Jan 29, 2020 19.09 19.20 18.04 18.55 373,948 -0.42(-2.21%)
Jan 28, 2020 18.95 19.21 18.83 18.97 349,308 +0.12(+0.64%)
Jan 27, 2020 18.80 19.29 18.58 18.85 194,239 -0.44(-2.28%)
Jan 24, 2020 19.89 19.98 19.14 19.29 205,600 -0.70(-3.50%)
Jan 23, 2020 19.69 20.20 19.36 19.99 217,352 +0.23(+1.16%)
Jan 22, 2020 20.06 20.57 19.57 19.76 223,257 -0.25(-1.25%)
Jan 21, 2020 20.79 20.79 19.88 20.01 191,845 -0.88(-4.21%)
Jan 17, 2020 21.11 21.15 20.70 20.89 222,200 -0.08(-0.38%)
Jan 16, 2020 21.00 21.46 20.92 20.97 172,651 +0.19(+0.91%)
Jan 15, 2020 19.29 20.91 19.29 20.78 492,977 +1.48(+7.67%)
Jan 14, 2020 19.61 19.85 18.98 19.30 334,583 -0.27(-1.38%)
Jan 13, 2020 20.24 20.30 19.49 19.57 284,256 -0.67(-3.31%)
Jan 10, 2020 20.89 20.89 20.19 20.24 165,700 -0.57(-2.72%)
Jan 09, 2020 20.76 20.83 20.32 20.80 157,673 +0.20(+1.00%)
Jan 08, 2020 20.38 20.70 20.28 20.60 189,868 +0.14(+0.68%)
Jan 07, 2020 20.40 20.66 20.10 20.46 254,447 +0.14(+0.69%)
Jan 06, 2020 20.40 20.57 19.97 20.32 389,247 -0.21(-1.02%)
Jan 03, 2020 20.67 20.75 20.30 20.53 211,600 -0.46(-2.19%)
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.