Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.526 8.662 8.079 8.279 20,033,296 -0.34(-3.89%)
Mar 30, 2020 8.814 8.970 8.287 8.614 19,006,640 -0.33(-3.66%)
Mar 27, 2020 8.558 9.329 8.542 8.942 26,046,918 -0.21(-2.27%)
Mar 26, 2020 7.960 9.253 7.704 9.149 28,182,732 +1.31(+16.70%)
Mar 25, 2020 8.000 8.323 7.672 7.840 25,860,792 +0.04(+0.51%)
Mar 24, 2020 7.441 7.960 7.377 7.800 19,573,790 +0.97(+14.14%)
Mar 23, 2020 7.225 7.401 6.642 6.834 20,915,134 -0.50(-6.86%)
Mar 20, 2020 7.584 7.872 6.786 7.337 29,717,712 -0.13(-1.71%)
Mar 19, 2020 6.355 7.808 5.948 7.465 17,493,216 +0.95(+14.58%)
Mar 18, 2020 7.664 7.784 6.339 6.515 22,433,916 -1.66(-20.31%)
Mar 17, 2020 8.207 8.247 7.433 8.175 25,739,020 +0.20(+2.50%)
Mar 16, 2020 7.984 9.077 7.976 7.976 22,452,022 -2.19(-21.52%)
Mar 13, 2020 9.524 10.17 9.053 10.16 21,692,592 +1.48(+17.11%)
Mar 12, 2020 8.926 9.660 8.407 8.678 26,242,472 -1.10(-11.27%)
Mar 11, 2020 10.28 10.39 9.652 9.780 36,825,756 -0.89(-8.38%)
Mar 10, 2020 10.27 10.78 9.628 10.67 21,671,756 +0.97(+9.95%)
Mar 09, 2020 10.64 10.71 9.700 9.708 19,992,750 -2.16(-18.22%)
Mar 06, 2020 12.04 12.47 11.72 11.87 29,807,772 -0.89(-6.95%)
Mar 05, 2020 12.80 12.93 12.60 12.76 19,137,740 -0.57(-4.25%)
Mar 04, 2020 13.07 13.33 12.73 13.32 17,361,758 +0.38(+2.96%)
Mar 03, 2020 13.46 13.84 12.73 12.94 28,589,132 -0.61(-4.48%)
Mar 02, 2020 12.94 13.56 12.68 13.55 16,720,329 +0.64(+4.98%)
Feb 28, 2020 12.71 12.99 12.50 12.91 27,428,978 -0.28(-2.15%)
Feb 27, 2020 13.60 13.84 13.18 13.19 17,702,522 -0.76(-5.43%)
Feb 26, 2020 14.37 14.45 13.94 13.95 12,975,439 -0.29(-2.05%)
Feb 25, 2020 15.01 15.04 14.18 14.24 13,263,009 -0.74(-4.95%)
Feb 24, 2020 15.00 15.09 14.86 14.98 9,446,157 -0.54(-3.51%)
Feb 21, 2020 15.69 15.74 15.39 15.53 10,272,105 -0.28(-1.75%)
Feb 20, 2020 15.52 15.88 15.52 15.80 10,672,194 +0.23(+1.47%)
Feb 19, 2020 15.49 15.65 15.43 15.57 8,770,859 +0.13(+0.87%)
Feb 18, 2020 15.52 15.57 15.22 15.44 9,642,749 -0.13(-0.86%)
Feb 14, 2020 15.55 15.62 15.46 15.57 8,045,384 +0.01(+0.05%)
Feb 13, 2020 15.48 15.57 15.39 15.57 9,563,346 +0.01(+0.05%)
Feb 12, 2020 15.64 15.78 15.53 15.56 7,579,345 +0.01(+0.05%)
Feb 11, 2020 15.49 15.65 15.42 15.55 8,135,619 +0.14(+0.92%)
Feb 10, 2020 15.39 15.51 15.38 15.41 10,172,366 -0.06(-0.41%)
Feb 07, 2020 15.33 15.52 15.27 15.47 11,035,672 -0.01(-0.05%)
Feb 06, 2020 15.91 15.98 15.47 15.48 11,508,694 -0.32(-2.00%)
Feb 05, 2020 15.49 15.82 15.49 15.79 14,522,545 +0.52(+3.41%)
Feb 04, 2020 15.27 15.42 15.24 15.27 13,233,976 +0.29(+1.95%)
Feb 03, 2020 14.91 15.11 14.90 14.98 12,003,245 +0.21(+1.44%)
Jan 31, 2020 14.86 14.92 14.71 14.77 20,931,632 -0.29(-1.94%)
Jan 30, 2020 14.74 15.07 14.66 15.06 12,196,133 +0.16(+1.06%)
Jan 29, 2020 15.08 15.22 14.90 14.90 10,694,750 -0.17(-1.10%)
Jan 28, 2020 14.97 15.19 14.90 15.07 11,316,167 +0.20(+1.33%)
Jan 27, 2020 14.86 15.01 14.77 14.87 13,191,353 -0.36(-2.33%)
Jan 24, 2020 15.74 15.75 15.10 15.23 11,853,589 -0.43(-2.72%)
Jan 23, 2020 15.60 15.84 15.30 15.65 18,680,934 +0.17(+1.07%)
Jan 22, 2020 15.45 15.51 15.36 15.49 15,319,902 +0.09(+0.62%)
Jan 21, 2020 15.38 15.52 15.29 15.39 14,706,644 -0.07(-0.46%)
Jan 17, 2020 15.42 15.47 15.33 15.46 12,272,176 +0.14(+0.93%)
Jan 16, 2020 15.24 15.37 15.17 15.32 9,899,499 +0.19(+1.25%)
Jan 15, 2020 15.24 15.26 15.05 15.13 14,312,103 -0.26(-1.69%)
Jan 14, 2020 15.39 15.53 15.33 15.39 12,821,555 +0.02(+0.10%)
Jan 13, 2020 15.38 15.41 15.26 15.38 11,027,871 +0.02(+0.15%)
Jan 10, 2020 15.54 15.56 15.30 15.35 8,739,904 -0.19(-1.22%)
Jan 09, 2020 15.62 15.64 15.45 15.54 9,928,404 +0.03(+0.20%)
Jan 08, 2020 15.38 15.60 15.34 15.51 13,558,053 +0.15(+0.98%)
Jan 07, 2020 15.45 15.50 15.28 15.36 10,874,052 -0.12(-0.76%)
Jan 06, 2020 15.49 15.53 15.37 15.48 11,687,983 -0.24(-1.51%)
Jan 03, 2020 15.72 15.81 15.60 15.72 8,740,158 -0.28(-1.73%)
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.