Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.970 2.020 1.820 2.020 2,633,439 +0.07(+3.59%)
Mar 30, 2020 2.340 2.340 1.880 1.950 2,695,632 -0.27(-12.16%)
Mar 27, 2020 2.110 2.250 1.950 2.220 2,109,300 +0.04(+1.83%)
Mar 26, 2020 2.250 2.630 2.120 2.180 3,354,233 -0.01(-0.46%)
Mar 25, 2020 2.250 2.750 2.000 2.190 6,573,973 -0.60(-21.51%)
Mar 24, 2020 2.500 3.090 2.350 2.790 4,314,755 +0.51(+22.37%)
Mar 23, 2020 2.080 2.310 1.910 2.280 2,640,534 +0.24(+11.76%)
Mar 20, 2020 2.250 2.270 1.670 2.040 4,533,600 +0.00(+0.00%)
Mar 19, 2020 1.450 2.100 1.250 2.040 4,068,090 +0.56(+37.84%)
Mar 18, 2020 2.040 2.128 1.200 1.480 6,148,007 -0.79(-34.80%)
Mar 17, 2020 2.940 2.940 1.980 2.270 4,980,074 -0.53(-18.93%)
Mar 16, 2020 2.680 3.240 2.680 2.800 2,661,529 -0.57(-16.91%)
Mar 13, 2020 3.250 3.440 2.950 3.370 4,055,000 +0.43(+14.63%)
Mar 12, 2020 3.300 3.450 2.790 2.940 3,856,672 -0.61(-17.18%)
Mar 11, 2020 3.850 3.900 3.430 3.550 2,777,334 -0.58(-14.04%)
Mar 10, 2020 3.920 4.160 3.280 4.130 5,187,608 +0.96(+30.28%)
Mar 09, 2020 3.900 3.900 2.870 3.170 5,419,428 -1.20(-27.46%)
Mar 06, 2020 4.430 4.790 4.260 4.370 2,177,500 -0.20(-4.38%)
Mar 05, 2020 4.810 4.810 4.490 4.570 2,180,466 -0.42(-8.42%)
Mar 04, 2020 4.710 4.990 4.650 4.990 1,745,447 +0.34(+7.31%)
Mar 03, 2020 4.700 5.170 4.510 4.650 2,892,822 +0.10(+2.20%)
Mar 02, 2020 5.050 5.050 4.200 4.550 5,152,686 -0.45(-9.00%)
Feb 28, 2020 4.650 5.086 4.600 5.000 3,421,000 +0.07(+1.42%)
Feb 27, 2020 5.370 5.470 4.750 4.930 3,506,406 -0.72(-12.74%)
Feb 26, 2020 5.820 5.930 5.500 5.650 1,419,762 -0.10(-1.74%)
Feb 25, 2020 6.400 6.440 5.690 5.750 1,871,039 -0.65(-10.16%)
Feb 24, 2020 6.900 6.960 6.120 6.400 2,183,073 -0.75(-10.49%)
Feb 21, 2020 7.180 7.380 7.000 7.150 2,063,700 -0.01(-0.14%)
Feb 20, 2020 6.920 7.260 6.820 7.160 1,897,669 +0.25(+3.62%)
Feb 19, 2020 6.570 6.930 6.510 6.910 1,553,523 +0.34(+5.18%)
Feb 18, 2020 6.360 6.650 6.280 6.570 1,127,392 +0.21(+3.30%)
Feb 14, 2020 6.590 6.620 6.300 6.360 1,099,900 -0.19(-2.90%)
Feb 13, 2020 6.540 6.610 6.280 6.550 1,278,491 -0.04(-0.61%)
Feb 12, 2020 6.250 6.600 6.120 6.590 1,741,555 +0.41(+6.63%)
Feb 11, 2020 6.260 6.370 6.090 6.180 766,216 -0.03(-0.48%)
Feb 10, 2020 6.220 6.360 6.090 6.210 1,010,676 -0.03(-0.48%)
Feb 07, 2020 6.210 6.320 6.010 6.240 989,200 -0.02(-0.32%)
Feb 06, 2020 6.330 6.370 6.080 6.260 1,001,676 -0.05(-0.79%)
Feb 05, 2020 5.980 6.320 5.970 6.310 1,959,198 +0.45(+7.68%)
Feb 04, 2020 5.800 6.050 5.780 5.860 2,350,758 +0.14(+2.45%)
Feb 03, 2020 5.630 5.830 5.570 5.720 1,398,581 +0.06(+1.06%)
Jan 31, 2020 5.780 5.790 5.535 5.660 1,576,800 -0.17(-2.92%)
Jan 30, 2020 5.870 5.900 5.630 5.830 1,191,184 -0.14(-2.35%)
Jan 29, 2020 5.960 6.100 5.920 5.970 916,527 +0.04(+0.67%)
Jan 28, 2020 5.860 5.970 5.700 5.930 977,812 +0.13(+2.24%)
Jan 27, 2020 5.810 5.940 5.730 5.800 1,350,894 -0.20(-3.33%)
Jan 24, 2020 6.010 6.058 5.730 6.000 1,782,800 -0.03(-0.50%)
Jan 23, 2020 6.110 6.150 5.920 6.030 1,235,820 -0.08(-1.31%)
Jan 22, 2020 6.260 6.390 6.060 6.110 1,473,049 -0.11(-1.77%)
Jan 21, 2020 5.870 6.270 5.650 6.220 3,077,492 +0.21(+3.49%)
Jan 17, 2020 6.310 6.370 5.875 6.010 2,282,300 -0.25(-3.99%)
Jan 16, 2020 6.050 6.470 6.050 6.260 2,511,055 +0.27(+4.51%)
Jan 15, 2020 5.780 6.100 5.740 5.990 2,376,191 +0.18(+3.10%)
Jan 14, 2020 5.590 6.000 5.550 5.810 2,577,832 +0.17(+3.01%)
Jan 13, 2020 5.820 5.880 5.320 5.640 5,384,946 +0.56(+11.02%)
Jan 10, 2020 5.170 5.295 5.050 5.080 2,265,300 -0.10(-1.93%)
Jan 09, 2020 5.400 5.400 5.100 5.180 1,895,682 -0.12(-2.26%)
Jan 08, 2020 5.500 5.740 5.300 5.300 2,060,828 -0.28(-5.02%)
Jan 07, 2020 5.490 5.620 5.360 5.580 2,115,190 +0.09(+1.64%)
Jan 06, 2020 5.080 5.530 5.010 5.490 3,103,049 +0.41(+8.07%)
Jan 03, 2020 5.080 5.230 5.020 5.080 1,564,600 -0.12(-2.31%)
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.