Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.162 5.287 4.897 5.107 3,067,163 -0.10(-1.95%)
Mar 30, 2020 5.443 5.521 4.971 5.209 2,458,932 -0.27(-4.98%)
Mar 27, 2020 5.076 5.677 4.858 5.482 3,830,226 +0.11(+2.03%)
Mar 26, 2020 4.912 5.513 4.850 5.372 3,478,020 +0.52(+10.77%)
Mar 25, 2020 4.515 5.255 4.211 4.850 4,082,524 +0.42(+9.51%)
Mar 24, 2020 4.265 4.503 4.117 4.429 4,065,672 +0.44(+11.15%)
Mar 23, 2020 4.211 4.367 3.899 3.985 3,132,013 -0.28(-6.58%)
Mar 20, 2020 4.601 4.873 4.195 4.265 4,000,154 -0.34(-7.29%)
Mar 19, 2020 4.382 4.881 3.946 4.601 3,386,045 +0.25(+5.73%)
Mar 18, 2020 5.365 5.591 4.055 4.351 3,555,325 -1.60(-26.87%)
Mar 17, 2020 6.144 6.480 5.427 5.949 3,400,578 +0.03(+0.53%)
Mar 16, 2020 6.066 6.378 5.770 5.918 4,246,975 -1.14(-16.13%)
Mar 13, 2020 6.846 7.096 6.035 7.057 4,528,019 +0.83(+13.41%)
Mar 12, 2020 6.238 6.698 5.864 6.222 4,682,443 -0.47(-7.05%)
Mar 11, 2020 7.106 7.183 6.580 6.694 3,768,804 -0.73(-9.87%)
Mar 10, 2020 7.236 7.427 6.412 7.427 4,299,414 +1.06(+16.67%)
Mar 09, 2020 7.931 7.961 6.175 6.366 6,729,757 -2.84(-30.85%)
Mar 06, 2020 9.427 9.747 9.076 9.205 3,145,043 -0.75(-7.52%)
Mar 05, 2020 10.26 10.33 9.778 9.953 2,769,228 -0.76(-7.12%)
Mar 04, 2020 10.50 10.72 10.27 10.72 1,760,182 +0.34(+3.31%)
Mar 03, 2020 11.13 11.29 10.25 10.37 2,561,707 -0.75(-6.73%)
Mar 02, 2020 10.81 11.14 10.61 11.12 2,865,936 +0.34(+3.19%)
Feb 28, 2020 10.52 11.04 10.50 10.78 3,986,918 -0.23(-2.08%)
Feb 27, 2020 11.11 11.58 10.77 11.01 2,536,123 -0.43(-3.74%)
Feb 26, 2020 11.87 11.91 11.43 11.43 1,541,536 -0.34(-2.92%)
Feb 25, 2020 12.25 12.30 11.69 11.78 2,097,418 -0.46(-3.74%)
Feb 24, 2020 12.27 12.42 12.03 12.24 3,971,147 -0.47(-3.72%)
Feb 21, 2020 12.88 12.90 12.54 12.71 1,127,871 -0.29(-2.23%)
Feb 20, 2020 12.83 13.14 12.72 13.00 1,577,748 +0.15(+1.13%)
Feb 19, 2020 12.59 12.99 12.54 12.85 2,385,897 +0.45(+3.63%)
Feb 18, 2020 12.51 12.66 12.36 12.40 1,450,614 -0.23(-1.81%)
Feb 14, 2020 12.59 12.89 12.54 12.63 1,286,918 -0.14(-1.13%)
Feb 13, 2020 12.67 12.89 12.64 12.78 1,641,428 +0.01(+0.06%)
Feb 12, 2020 12.75 13.01 12.72 12.77 1,894,849 +0.17(+1.33%)
Feb 11, 2020 12.52 12.73 12.47 12.60 2,105,432 +0.18(+1.48%)
Feb 10, 2020 12.37 12.56 12.37 12.42 1,279,559 -0.04(-0.31%)
Feb 07, 2020 12.30 12.56 12.29 12.46 1,817,511 +0.05(+0.37%)
Feb 06, 2020 12.64 12.65 12.37 12.41 2,224,765 -0.12(-0.97%)
Feb 05, 2020 12.29 12.67 12.29 12.53 2,108,727 +0.46(+3.79%)
Feb 04, 2020 12.33 12.40 12.05 12.08 3,895,821 -0.04(-0.32%)
Feb 03, 2020 12.07 12.20 12.00 12.11 2,996,685 +0.18(+1.54%)
Jan 31, 2020 12.17 12.28 11.87 11.93 2,438,502 -0.36(-2.92%)
Jan 30, 2020 12.14 12.31 12.12 12.29 2,918,968 +0.07(+0.56%)
Jan 29, 2020 12.41 12.42 12.21 12.22 2,888,010 +0.02(+0.19%)
Jan 28, 2020 12.14 12.28 12.04 12.20 5,069,740 +0.09(+0.76%)
Jan 27, 2020 12.40 12.51 12.10 12.11 2,356,343 -0.64(-5.03%)
Jan 24, 2020 12.50 12.77 12.43 12.75 2,748,080 +0.27(+2.20%)
Jan 23, 2020 13.08 13.32 12.13 12.47 4,147,797 -1.00(-7.42%)
Jan 22, 2020 13.56 13.64 13.43 13.47 2,319,532 +0.03(+0.23%)
Jan 21, 2020 13.62 13.70 13.43 13.44 1,367,886 -0.29(-2.11%)
Jan 17, 2020 13.81 13.86 13.66 13.73 1,401,814 +0.08(+0.56%)
Jan 16, 2020 13.47 13.74 13.40 13.66 1,734,513 +0.29(+2.17%)
Jan 15, 2020 13.22 13.47 13.18 13.37 1,158,880 -0.07(-0.51%)
Jan 14, 2020 13.50 13.53 13.38 13.43 1,160,918 -0.08(-0.62%)
Jan 13, 2020 13.46 13.56 13.36 13.52 982,869 +0.09(+0.68%)
Jan 10, 2020 13.67 13.67 13.39 13.43 1,169,925 -0.27(-1.95%)
Jan 09, 2020 13.92 13.92 13.68 13.69 1,082,232 -0.14(-0.99%)
Jan 08, 2020 13.69 13.92 13.69 13.83 1,324,945 +0.14(+1.00%)
Jan 07, 2020 13.72 13.77 13.59 13.69 977,367 -0.03(-0.22%)
Jan 06, 2020 13.66 13.80 13.56 13.72 1,162,661 -0.05(-0.33%)
Jan 03, 2020 13.56 13.82 13.54 13.77 1,167,174 -0.08(-0.55%)
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.