Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.670 7.726 6.576 7.588 1,129,863 +0.99(+15.06%)
Mar 30, 2020 6.548 6.642 5.874 6.595 957,908 +0.10(+1.59%)
Mar 27, 2020 7.269 7.269 6.370 6.492 1,340,747 -0.79(-10.81%)
Mar 26, 2020 7.729 7.803 6.839 7.279 2,512,138 -0.41(-5.36%)
Mar 25, 2020 7.541 7.907 7.232 7.691 954,122 +0.08(+1.11%)
Mar 24, 2020 7.176 7.607 6.745 7.607 1,190,588 +0.77(+11.23%)
Mar 23, 2020 7.532 7.682 6.417 6.839 2,303,437 -1.16(-14.52%)
Mar 20, 2020 6.070 9.883 6.070 8.000 14,362,973 +2.14(+36.42%)
Mar 19, 2020 4.918 6.773 4.871 5.864 2,292,805 +0.72(+14.03%)
Mar 18, 2020 5.817 6.426 4.946 5.143 3,263,575 -0.99(-16.18%)
Mar 17, 2020 7.579 7.625 6.089 6.136 2,146,068 -1.28(-17.30%)
Mar 16, 2020 7.850 7.944 7.026 7.419 1,743,090 -0.90(-10.81%)
Mar 13, 2020 8.759 9.087 7.794 8.319 2,941,959 +0.03(+0.34%)
Mar 12, 2020 8.075 8.937 7.963 8.291 1,478,512 -1.08(-11.50%)
Mar 11, 2020 9.040 9.565 8.731 9.368 1,097,020 -0.13(-1.38%)
Mar 10, 2020 8.281 9.499 7.663 9.499 1,995,285 +1.69(+21.58%)
Mar 09, 2020 8.188 8.862 7.045 7.813 1,908,111 -2.00(-20.42%)
Mar 06, 2020 10.32 10.38 9.513 9.818 1,600,997 -0.72(-6.84%)
Mar 05, 2020 10.71 10.81 10.48 10.54 747,180 -0.36(-3.27%)
Mar 04, 2020 11.24 11.34 10.84 10.89 615,187 -0.15(-1.36%)
Mar 03, 2020 11.78 11.92 10.87 11.04 1,061,950 -0.62(-5.30%)
Mar 02, 2020 11.09 11.77 10.94 11.66 942,125 +0.69(+6.32%)
Feb 28, 2020 10.45 11.12 10.09 10.97 2,478,034 +0.28(+2.63%)
Feb 27, 2020 11.24 11.40 10.51 10.69 1,305,032 -0.64(-5.62%)
Feb 26, 2020 11.66 11.77 11.33 11.33 1,171,666 -0.38(-3.28%)
Feb 25, 2020 12.37 12.44 11.62 11.71 1,070,877 -0.61(-4.94%)
Feb 24, 2020 12.38 12.47 11.88 12.32 1,159,756 -0.19(-1.50%)
Feb 21, 2020 12.67 12.67 12.38 12.51 747,231 -0.21(-1.62%)
Feb 20, 2020 12.83 12.97 12.70 12.71 614,713 -0.07(-0.51%)
Feb 19, 2020 12.85 12.92 12.67 12.78 554,287 +0.00(+0.00%)
Feb 18, 2020 12.62 12.83 12.53 12.78 605,597 +0.14(+1.11%)
Feb 14, 2020 13.40 13.44 12.61 12.64 1,240,725 -0.71(-5.33%)
Feb 13, 2020 13.50 13.63 13.23 13.35 351,209 -0.10(-0.77%)
Feb 12, 2020 13.34 13.58 13.17 13.45 503,652 +0.22(+1.70%)
Feb 11, 2020 13.12 13.30 13.12 13.23 442,617 +0.22(+1.73%)
Feb 10, 2020 13.30 13.39 13.00 13.00 526,530 -0.29(-2.18%)
Feb 07, 2020 13.33 13.47 13.21 13.29 433,928 -0.07(-0.49%)
Feb 06, 2020 13.86 13.95 13.34 13.36 593,048 -0.52(-3.78%)
Feb 05, 2020 14.18 14.23 13.84 13.88 593,135 -0.12(-0.87%)
Feb 04, 2020 14.13 14.30 13.83 14.01 548,698 -0.06(-0.44%)
Feb 03, 2020 14.13 14.16 13.87 14.07 685,547 +0.04(+0.26%)
Jan 31, 2020 14.01 14.12 13.70 14.03 536,397 +0.00(+0.00%)
Jan 30, 2020 13.98 14.38 13.76 14.03 835,737 +0.50(+3.71%)
Jan 29, 2020 13.77 13.81 13.45 13.53 365,835 -0.39(-2.82%)
Jan 28, 2020 14.00 14.14 13.86 13.92 374,332 -0.05(-0.39%)
Jan 27, 2020 13.77 14.05 13.35 13.98 397,135 -0.01(-0.07%)
Jan 24, 2020 14.21 14.29 13.94 13.98 507,109 -0.18(-1.29%)
Jan 23, 2020 14.20 14.34 13.96 14.17 511,693 -0.06(-0.45%)
Jan 22, 2020 14.47 14.52 14.19 14.23 478,933 -0.25(-1.70%)
Jan 21, 2020 15.01 15.01 14.40 14.48 734,979 -0.58(-3.87%)
Jan 17, 2020 15.42 15.44 14.91 15.06 401,146 -0.32(-2.07%)
Jan 16, 2020 15.26 15.41 15.20 15.38 456,618 +0.14(+0.90%)
Jan 15, 2020 15.13 15.29 15.03 15.24 427,837 +0.02(+0.12%)
Jan 14, 2020 15.12 15.29 15.03 15.22 436,631 +0.03(+0.18%)
Jan 13, 2020 15.04 15.25 14.88 15.20 480,041 +0.20(+1.34%)
Jan 10, 2020 14.95 15.04 14.82 15.00 428,679 +0.02(+0.12%)
Jan 09, 2020 14.88 15.01 14.64 14.98 284,560 +0.10(+0.67%)
Jan 08, 2020 15.03 15.14 14.55 14.88 877,399 -0.16(-1.09%)
Jan 07, 2020 15.13 15.32 14.99 15.04 588,851 -0.29(-1.90%)
Jan 06, 2020 15.18 15.38 15.18 15.33 518,885 +0.16(+1.08%)
Jan 03, 2020 15.27 15.43 15.08 15.17 374,600 -0.05(-0.30%)
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.