Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.570 9.920 9.210 9.660 403,974 +0.06(+0.63%)
Mar 30, 2020 9.610 9.620 8.900 9.600 306,151 -0.02(-0.21%)
Mar 27, 2020 9.150 10.01 8.710 9.620 471,100 -0.03(-0.31%)
Mar 26, 2020 9.060 10.51 9.010 9.650 660,039 +0.78(+8.79%)
Mar 25, 2020 8.000 9.520 8.000 8.870 707,967 +0.93(+11.71%)
Mar 24, 2020 6.890 8.210 6.890 7.940 427,846 +1.43(+21.97%)
Mar 23, 2020 6.720 6.890 6.370 6.510 837,330 -0.04(-0.61%)
Mar 20, 2020 6.430 7.580 6.340 6.550 734,200 +0.05(+0.77%)
Mar 19, 2020 6.230 6.590 5.750 6.500 1,218,272 +0.15(+2.36%)
Mar 18, 2020 7.690 8.050 6.160 6.350 592,528 -1.82(-22.28%)
Mar 17, 2020 8.660 8.735 7.222 8.170 925,427 -0.34(-4.00%)
Mar 16, 2020 8.910 9.060 8.100 8.510 820,337 -1.39(-14.04%)
Mar 13, 2020 10.37 10.58 9.490 9.900 790,700 +0.06(+0.61%)
Mar 12, 2020 10.84 11.26 9.790 9.840 365,178 -1.78(-15.32%)
Mar 11, 2020 11.93 12.23 11.49 11.62 455,980 -0.56(-4.60%)
Mar 10, 2020 12.05 12.45 11.34 12.18 327,382 +0.47(+4.01%)
Mar 09, 2020 12.99 13.10 11.66 11.71 442,097 -2.27(-16.24%)
Mar 06, 2020 14.35 14.55 13.73 13.98 351,000 -0.83(-5.60%)
Mar 05, 2020 14.86 14.99 14.68 14.81 560,812 -0.49(-3.20%)
Mar 04, 2020 15.39 15.41 14.85 15.30 286,762 +0.13(+0.86%)
Mar 03, 2020 15.40 15.59 14.87 15.17 248,385 -0.27(-1.75%)
Mar 02, 2020 15.00 15.47 14.76 15.44 261,772 +0.47(+3.14%)
Feb 28, 2020 14.66 15.13 14.65 14.97 589,800 -0.26(-1.71%)
Feb 27, 2020 15.47 15.76 15.17 15.23 356,802 -0.47(-2.99%)
Feb 26, 2020 15.69 15.84 15.62 15.70 233,469 +0.10(+0.64%)
Feb 25, 2020 16.44 16.44 15.57 15.60 315,552 -0.84(-5.11%)
Feb 24, 2020 16.24 16.67 16.10 16.44 247,916 -0.52(-3.07%)
Feb 21, 2020 17.13 17.15 16.95 16.96 245,900 -0.19(-1.11%)
Feb 20, 2020 17.39 17.58 17.11 17.15 166,329 -0.32(-1.83%)
Feb 19, 2020 17.19 17.58 17.19 17.47 145,013 +0.28(+1.63%)
Feb 18, 2020 17.08 17.30 17.08 17.19 216,214 +0.07(+0.41%)
Feb 14, 2020 17.19 17.38 17.05 17.12 255,400 -0.09(-0.52%)
Feb 13, 2020 17.38 17.76 16.86 17.21 882,537 -0.31(-1.77%)
Feb 12, 2020 17.78 18.30 17.39 17.52 478,525 +0.34(+1.98%)
Feb 11, 2020 17.16 17.32 16.65 17.18 226,280 +0.10(+0.59%)
Feb 10, 2020 16.73 17.22 16.67 17.08 323,352 +0.32(+1.94%)
Feb 07, 2020 16.46 16.81 16.41 16.75 204,800 +0.18(+1.12%)
Feb 06, 2020 16.89 16.92 16.29 16.57 129,053 -0.19(-1.13%)
Feb 05, 2020 16.60 16.95 16.58 16.76 242,683 +0.33(+2.01%)
Feb 04, 2020 16.60 16.66 16.18 16.43 196,817 +0.10(+0.61%)
Feb 03, 2020 16.15 16.48 16.15 16.33 171,760 +0.26(+1.62%)
Jan 31, 2020 16.11 16.36 16.03 16.07 308,500 -0.12(-0.74%)
Jan 30, 2020 16.14 16.25 16.02 16.19 225,108 -0.05(-0.31%)
Jan 29, 2020 16.16 16.42 16.07 16.24 144,185 +0.08(+0.50%)
Jan 28, 2020 16.20 16.21 16.07 16.16 140,687 +0.06(+0.37%)
Jan 27, 2020 15.99 16.26 15.92 16.10 141,609 -0.36(-2.19%)
Jan 24, 2020 16.74 16.85 16.36 16.46 138,500 -0.28(-1.67%)
Jan 23, 2020 16.60 16.77 16.37 16.74 317,283 +0.15(+0.90%)
Jan 22, 2020 16.33 16.61 16.33 16.59 230,346 +0.39(+2.38%)
Jan 21, 2020 16.32 16.35 16.20 16.20 209,073 -0.22(-1.31%)
Jan 17, 2020 16.82 16.83 16.39 16.42 180,600 -0.26(-1.56%)
Jan 16, 2020 16.35 16.86 16.33 16.68 197,220 +0.39(+2.39%)
Jan 15, 2020 16.14 16.43 16.10 16.29 164,706 -0.02(-0.09%)
Jan 14, 2020 16.45 16.61 16.23 16.30 207,830 -0.21(-1.30%)
Jan 13, 2020 16.29 16.57 16.24 16.52 128,038 +0.20(+1.23%)
Jan 10, 2020 16.53 16.62 16.30 16.32 157,200 -0.23(-1.39%)
Jan 09, 2020 16.57 16.70 16.40 16.55 118,872 +0.01(+0.06%)
Jan 08, 2020 15.84 16.59 15.84 16.54 312,501 +0.70(+4.42%)
Jan 07, 2020 15.80 15.95 15.73 15.84 153,332 +0.05(+0.32%)
Jan 06, 2020 15.54 15.85 15.49 15.79 85,544 +0.11(+0.70%)
Jan 03, 2020 15.65 15.85 15.57 15.68 107,300 -0.19(-1.20%)
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.