Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.690 8.940 8.290 8.510 510,179 -0.16(-1.85%)
Mar 30, 2020 8.510 9.000 8.170 8.670 468,008 +0.23(+2.73%)
Mar 27, 2020 9.170 9.450 8.190 8.440 616,500 -1.20(-12.45%)
Mar 26, 2020 9.150 9.810 8.950 9.640 904,093 +0.61(+6.76%)
Mar 25, 2020 9.350 9.870 8.840 9.030 987,172 -0.32(-3.42%)
Mar 24, 2020 8.000 9.380 7.800 9.350 932,248 +1.46(+18.50%)
Mar 23, 2020 8.070 8.290 7.540 7.890 711,307 -0.21(-2.59%)
Mar 20, 2020 8.000 8.270 7.260 8.100 976,000 +0.12(+1.50%)
Mar 19, 2020 6.270 8.010 6.160 7.980 1,222,511 +1.71(+27.27%)
Mar 18, 2020 5.470 6.340 4.520 6.270 1,247,101 +0.58(+10.19%)
Mar 17, 2020 6.480 6.530 5.420 5.690 1,184,323 -0.45(-7.33%)
Mar 16, 2020 7.700 7.990 6.140 6.140 798,547 -2.18(-26.20%)
Mar 13, 2020 8.670 8.730 6.490 8.320 974,300 +0.17(+2.09%)
Mar 12, 2020 9.140 9.670 8.050 8.150 911,729 -1.81(-18.17%)
Mar 11, 2020 10.52 10.76 9.740 9.960 508,725 -0.81(-7.52%)
Mar 10, 2020 11.83 11.83 10.16 10.77 843,068 -0.53(-4.69%)
Mar 09, 2020 11.47 12.24 11.20 11.30 523,736 -1.15(-9.24%)
Mar 06, 2020 12.53 13.10 12.12 12.45 413,700 -0.49(-3.79%)
Mar 05, 2020 12.91 13.52 12.75 12.94 438,356 -0.23(-1.75%)
Mar 04, 2020 12.87 13.37 12.69 13.17 583,900 +0.72(+5.78%)
Mar 03, 2020 13.00 13.44 11.99 12.45 665,558 -0.63(-4.82%)
Mar 02, 2020 12.25 13.08 12.02 13.08 975,728 +0.93(+7.65%)
Feb 28, 2020 10.63 12.28 10.62 12.15 640,200 +0.67(+5.84%)
Feb 27, 2020 10.52 11.94 10.18 11.48 743,711 +0.31(+2.78%)
Feb 26, 2020 11.31 11.61 10.97 11.17 554,938 +0.05(+0.45%)
Feb 25, 2020 11.92 12.14 11.00 11.12 419,554 -0.72(-6.04%)
Feb 24, 2020 12.67 12.71 11.57 11.84 841,626 -1.35(-10.27%)
Feb 21, 2020 13.61 13.81 13.12 13.19 403,800 -0.33(-2.44%)
Feb 20, 2020 14.85 15.05 13.23 13.52 1,310,373 -1.24(-8.40%)
Feb 19, 2020 14.56 14.86 14.44 14.76 506,848 +0.20(+1.37%)
Feb 18, 2020 14.30 14.56 13.89 14.56 944,120 +0.30(+2.10%)
Feb 14, 2020 13.65 14.39 13.27 14.26 377,300 +0.61(+4.47%)
Feb 13, 2020 14.25 14.38 13.63 13.65 266,271 -0.59(-4.14%)
Feb 12, 2020 14.53 14.65 13.92 14.24 234,773 -0.11(-0.73%)
Feb 11, 2020 14.45 14.85 14.14 14.35 261,957 -0.02(-0.17%)
Feb 10, 2020 13.30 14.38 12.80 14.37 598,207 +1.19(+9.03%)
Feb 07, 2020 14.21 14.44 13.16 13.18 535,500 -1.29(-8.88%)
Feb 06, 2020 15.09 15.09 14.45 14.46 338,865 -0.50(-3.31%)
Feb 05, 2020 14.16 15.53 13.97 14.96 894,937 +0.99(+7.09%)
Feb 04, 2020 14.08 14.44 13.86 13.97 303,614 +0.18(+1.31%)
Feb 03, 2020 13.39 13.80 13.30 13.79 398,652 +0.56(+4.23%)
Jan 31, 2020 13.54 13.65 13.03 13.23 306,100 -0.38(-2.79%)
Jan 30, 2020 13.65 13.91 13.44 13.61 948,555 -0.18(-1.31%)
Jan 29, 2020 14.17 14.36 13.66 13.79 553,558 -0.21(-1.50%)
Jan 28, 2020 13.83 14.42 13.83 14.00 839,701 +0.35(+2.56%)
Jan 27, 2020 13.27 13.82 13.13 13.65 337,370 +0.03(+0.22%)
Jan 24, 2020 14.05 14.23 13.55 13.62 492,800 -0.42(-2.99%)
Jan 23, 2020 14.47 14.59 13.99 14.04 558,866 -0.60(-4.07%)
Jan 22, 2020 14.66 14.84 14.40 14.63 811,560 -0.01(-0.03%)
Jan 21, 2020 14.97 15.52 14.58 14.64 826,331 -0.39(-2.59%)
Jan 17, 2020 16.08 16.15 15.03 15.03 645,600 -0.96(-6.00%)
Jan 16, 2020 16.92 17.11 15.93 15.99 651,390 -0.74(-4.42%)
Jan 15, 2020 16.94 17.23 16.54 16.73 1,125,468 -0.07(-0.42%)
Jan 14, 2020 16.18 17.12 15.87 16.80 1,113,266 +0.61(+3.77%)
Jan 13, 2020 16.63 16.63 15.51 16.19 600,058 -0.33(-2.00%)
Jan 10, 2020 16.97 17.24 16.50 16.52 467,700 -0.45(-2.65%)
Jan 09, 2020 17.94 17.94 16.78 16.97 432,840 -0.81(-4.56%)
Jan 08, 2020 17.18 17.93 17.09 17.78 696,125 +0.55(+3.19%)
Jan 07, 2020 16.95 17.37 16.47 17.23 698,439 +0.37(+2.19%)
Jan 06, 2020 15.82 17.00 15.51 16.86 734,174 +0.81(+5.05%)
Jan 03, 2020 16.03 16.68 15.83 16.05 865,000 -0.36(-2.19%)
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.