Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.077 8.126 7.497 7.536 1,922,907 -0.55(-6.82%)
Mar 30, 2020 7.526 8.087 7.516 8.087 1,217,197 +0.61(+8.15%)
Mar 27, 2020 7.855 7.855 7.381 7.478 2,209,366 -0.80(-9.70%)
Mar 26, 2020 8.068 8.416 7.932 8.280 1,832,350 +0.30(+3.76%)
Mar 25, 2020 7.893 8.348 7.507 7.981 1,673,041 +0.20(+2.61%)
Mar 24, 2020 7.226 7.826 7.139 7.777 2,232,176 +1.04(+15.52%)
Mar 23, 2020 6.974 6.974 6.278 6.733 1,911,028 +0.01(+0.14%)
Mar 20, 2020 6.520 7.245 6.288 6.723 3,285,000 +0.45(+7.25%)
Mar 19, 2020 5.620 6.384 5.224 6.268 2,712,122 +0.68(+12.11%)
Mar 18, 2020 7.062 7.265 5.320 5.591 2,100,846 -2.13(-27.57%)
Mar 17, 2020 7.207 7.768 6.684 7.719 2,627,788 +0.68(+9.62%)
Mar 16, 2020 6.781 7.681 6.771 7.042 1,749,806 -0.73(-9.34%)
Mar 13, 2020 7.661 7.884 7.129 7.768 2,248,442 +0.64(+8.96%)
Mar 12, 2020 7.661 7.835 7.110 7.129 1,823,642 -1.24(-14.80%)
Mar 11, 2020 8.793 8.967 8.280 8.367 2,215,121 -0.76(-8.37%)
Mar 10, 2020 8.832 9.161 8.421 9.132 1,520,659 +0.80(+9.64%)
Mar 09, 2020 8.841 8.890 8.305 8.329 1,254,673 -1.21(-12.68%)
Mar 06, 2020 9.625 9.823 9.286 9.538 1,043,897 -0.44(-4.46%)
Mar 05, 2020 10.19 10.38 9.818 9.983 1,122,502 -0.53(-5.06%)
Mar 04, 2020 10.22 10.60 9.993 10.51 951,425 +0.53(+5.33%)
Mar 03, 2020 10.22 10.51 9.857 9.983 1,495,321 -0.21(-2.04%)
Mar 02, 2020 10.21 10.27 9.615 10.19 1,644,117 +0.10(+0.96%)
Feb 28, 2020 9.132 10.13 8.958 10.09 2,975,387 +0.43(+4.45%)
Feb 27, 2020 9.760 10.04 9.498 9.664 1,780,766 -0.43(-4.22%)
Feb 26, 2020 10.23 10.47 9.954 10.09 1,170,139 -0.04(-0.43%)
Feb 25, 2020 10.84 10.95 10.05 10.13 2,061,010 -0.61(-5.72%)
Feb 24, 2020 11.42 11.43 10.73 10.75 1,847,766 -1.17(-9.82%)
Feb 21, 2020 12.53 12.65 11.80 11.92 1,748,823 -0.65(-5.16%)
Feb 20, 2020 11.91 12.63 11.65 12.57 3,835,820 +0.59(+4.93%)
Feb 19, 2020 11.78 12.05 11.76 11.98 1,423,126 +0.31(+2.65%)
Feb 18, 2020 12.04 12.09 11.65 11.67 2,173,538 -0.55(-4.51%)
Feb 14, 2020 12.38 12.46 12.13 12.22 1,673,358 -0.08(-0.63%)
Feb 13, 2020 12.31 12.59 12.16 12.29 1,573,504 -0.27(-2.16%)
Feb 12, 2020 12.94 13.16 12.37 12.57 2,622,025 -0.24(-1.89%)
Feb 11, 2020 13.47 14.34 12.65 12.81 8,262,968 +1.63(+14.63%)
Feb 10, 2020 10.72 11.23 10.59 11.17 2,916,195 +0.45(+4.24%)
Feb 07, 2020 10.95 11.04 10.70 10.72 1,452,649 -0.35(-3.15%)
Feb 06, 2020 11.48 11.48 11.06 11.07 945,711 -0.38(-3.30%)
Feb 05, 2020 11.34 11.45 11.14 11.44 1,169,461 +0.36(+3.23%)
Feb 04, 2020 11.00 11.17 10.84 11.09 975,510 +0.28(+2.60%)
Feb 03, 2020 10.84 11.00 10.77 10.81 1,020,352 -0.08(-0.71%)
Jan 31, 2020 11.45 11.48 10.83 10.88 1,225,323 -0.70(-6.02%)
Jan 30, 2020 11.40 11.73 11.32 11.58 808,190 +0.05(+0.42%)
Jan 29, 2020 11.68 11.74 11.42 11.53 1,135,489 -0.09(-0.79%)
Jan 28, 2020 11.55 11.78 11.55 11.62 907,230 +0.16(+1.39%)
Jan 27, 2020 12.05 12.05 11.41 11.46 1,260,054 -0.91(-7.35%)
Jan 24, 2020 13.00 13.01 12.25 12.37 1,659,402 -0.58(-4.48%)
Jan 23, 2020 12.77 13.04 12.68 12.95 667,146 +0.18(+1.44%)
Jan 22, 2020 12.69 12.97 12.68 12.77 1,050,391 +0.10(+0.76%)
Jan 21, 2020 12.67 12.77 12.60 12.67 854,459 -0.10(-0.76%)
Jan 17, 2020 12.91 12.98 12.60 12.77 635,766 -0.03(-0.23%)
Jan 16, 2020 12.57 12.85 12.57 12.80 714,712 +0.24(+1.93%)
Jan 15, 2020 12.49 12.62 12.41 12.56 876,402 +0.06(+0.46%)
Jan 14, 2020 12.37 12.61 12.32 12.50 1,067,538 +0.14(+1.10%)
Jan 13, 2020 12.33 12.43 12.28 12.36 765,848 +0.07(+0.55%)
Jan 10, 2020 12.51 12.52 12.26 12.29 591,107 -0.21(-1.70%)
Jan 09, 2020 12.77 13.06 12.48 12.51 907,267 -0.12(-0.92%)
Jan 08, 2020 12.60 12.65 12.33 12.62 1,065,144 +0.02(+0.15%)
Jan 07, 2020 12.49 12.78 12.32 12.60 690,177 +0.17(+1.40%)
Jan 06, 2020 12.26 12.56 12.16 12.43 756,860 -0.04(-0.35%)
Jan 03, 2020 12.59 12.63 12.30 12.47 763,229 -0.35(-2.75%)
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.