Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.200 5.480 5.090 5.320 383,663 +0.30(+5.98%)
Mar 30, 2020 6.250 6.250 4.890 5.020 666,450 +0.37(+7.96%)
Mar 27, 2020 4.590 4.850 4.590 4.650 142,500 -0.20(-4.12%)
Mar 26, 2020 4.420 4.940 4.420 4.850 103,736 +0.45(+10.23%)
Mar 25, 2020 4.720 4.720 4.000 4.400 104,365 +0.08(+1.85%)
Mar 24, 2020 4.090 4.430 4.010 4.320 87,056 +0.43(+11.05%)
Mar 23, 2020 3.880 4.032 3.650 3.890 95,668 -0.11(-2.75%)
Mar 20, 2020 4.380 4.435 3.970 4.000 65,700 -0.42(-9.50%)
Mar 19, 2020 3.980 4.860 3.850 4.420 85,423 +0.47(+11.90%)
Mar 18, 2020 3.840 4.160 3.500 3.950 103,808 -0.11(-2.71%)
Mar 17, 2020 3.560 4.090 3.520 4.060 235,282 +0.55(+15.67%)
Mar 16, 2020 3.990 3.990 3.340 3.510 203,766 -0.63(-15.22%)
Mar 13, 2020 4.370 4.370 3.655 4.140 141,300 +0.17(+4.28%)
Mar 12, 2020 5.100 5.100 3.620 3.970 190,179 -1.19(-23.06%)
Mar 11, 2020 5.170 5.245 4.940 5.160 87,752 -0.10(-1.90%)
Mar 10, 2020 5.330 5.340 5.000 5.260 106,777 +0.00(+0.00%)
Mar 09, 2020 5.760 5.980 5.010 5.260 126,371 -0.75(-12.48%)
Mar 06, 2020 5.850 6.080 5.810 6.010 83,000 +0.07(+1.18%)
Mar 05, 2020 5.950 6.060 5.760 5.940 92,595 -0.01(-0.17%)
Mar 04, 2020 6.050 6.050 5.900 5.950 75,806 -0.06(-1.00%)
Mar 03, 2020 6.150 6.290 5.950 6.010 209,265 -0.08(-1.31%)
Mar 02, 2020 5.920 6.350 5.860 6.090 96,268 +0.19(+3.22%)
Feb 28, 2020 5.490 6.055 5.475 5.900 106,500 -0.17(-2.80%)
Feb 27, 2020 5.900 6.319 5.900 6.070 118,936 +0.05(+0.83%)
Feb 26, 2020 5.960 6.440 5.929 6.020 89,628 +0.17(+2.91%)
Feb 25, 2020 6.190 6.409 5.720 5.850 98,008 -0.28(-4.57%)
Feb 24, 2020 6.360 6.460 6.040 6.130 95,650 -0.33(-5.11%)
Feb 21, 2020 6.630 6.650 6.310 6.460 79,300 -0.17(-2.56%)
Feb 20, 2020 7.030 7.190 6.550 6.630 134,971 -0.23(-3.35%)
Feb 19, 2020 6.480 7.210 6.251 6.860 358,351 +0.87(+14.52%)
Feb 18, 2020 5.750 6.300 5.709 5.990 165,641 +0.34(+6.02%)
Feb 14, 2020 5.420 5.720 5.380 5.650 41,900 +0.28(+5.21%)
Feb 13, 2020 5.460 5.510 5.320 5.370 25,652 -0.06(-1.10%)
Feb 12, 2020 5.320 5.960 5.280 5.430 133,713 +0.20(+3.82%)
Feb 11, 2020 4.950 5.330 4.920 5.230 56,779 +0.28(+5.66%)
Feb 10, 2020 4.720 4.970 4.720 4.950 36,466 +0.20(+4.21%)
Feb 07, 2020 4.930 5.120 4.680 4.750 54,100 -0.15(-3.06%)
Feb 06, 2020 4.850 4.910 4.770 4.900 45,554 +0.03(+0.62%)
Feb 05, 2020 4.720 4.950 4.720 4.870 21,506 +0.20(+4.28%)
Feb 04, 2020 4.900 4.904 4.606 4.670 117,241 -0.28(-5.66%)
Feb 03, 2020 5.040 5.100 4.930 4.950 68,898 +0.00(+0.00%)
Jan 31, 2020 5.110 5.210 4.840 4.950 72,000 -0.21(-3.98%)
Jan 30, 2020 5.190 5.280 5.100 5.155 25,511 -0.04(-0.87%)
Jan 29, 2020 5.250 5.340 5.170 5.200 30,839 -0.04(-0.76%)
Jan 28, 2020 5.210 5.430 5.210 5.240 37,068 +0.04(+0.77%)
Jan 27, 2020 5.140 5.350 5.140 5.200 30,984 +0.08(+1.56%)
Jan 24, 2020 5.260 5.300 5.120 5.120 45,100 -0.14(-2.66%)
Jan 23, 2020 5.410 5.430 5.250 5.260 67,880 -0.10(-1.87%)
Jan 22, 2020 5.580 5.610 5.250 5.360 126,647 -0.21(-3.77%)
Jan 21, 2020 5.900 5.900 5.550 5.570 71,986 -0.33(-5.59%)
Jan 17, 2020 6.420 6.420 5.810 5.900 86,200 -0.47(-7.38%)
Jan 16, 2020 6.150 6.500 6.040 6.370 47,799 +0.22(+3.58%)
Jan 15, 2020 6.050 6.160 6.030 6.150 29,364 +0.11(+1.82%)
Jan 14, 2020 6.070 6.260 5.945 6.040 62,669 -0.05(-0.82%)
Jan 13, 2020 5.800 6.110 5.750 6.090 79,988 +0.33(+5.73%)
Jan 10, 2020 5.810 5.810 5.600 5.760 35,700 +0.02(+0.35%)
Jan 09, 2020 5.680 5.845 5.680 5.740 31,178 +0.12(+2.14%)
Jan 08, 2020 5.810 5.960 5.600 5.620 41,880 -0.26(-4.42%)
Jan 07, 2020 5.780 5.970 5.660 5.880 60,065 +0.11(+1.91%)
Jan 06, 2020 5.600 5.800 5.500 5.770 75,808 +0.17(+3.04%)
Jan 03, 2020 5.850 5.850 5.530 5.600 62,000 -0.28(-4.76%)
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.