Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.710 1.750 1.640 1.700 5,626,265 +0.15(+9.68%)
Mar 30, 2020 1.520 1.570 1.270 1.550 5,270,769 +0.00(+0.00%)
Mar 27, 2020 1.650 1.650 1.530 1.550 4,628,800 -0.16(-9.36%)
Mar 26, 2020 1.720 1.860 1.650 1.710 6,937,373 +0.00(+0.00%)
Mar 25, 2020 1.800 1.800 1.580 1.710 7,026,897 +0.07(+4.27%)
Mar 24, 2020 1.550 1.650 1.470 1.640 5,275,756 +0.23(+16.31%)
Mar 23, 2020 1.450 1.530 1.400 1.410 3,391,262 -0.17(-10.76%)
Mar 20, 2020 1.750 1.800 1.470 1.580 6,302,900 -0.05(-3.07%)
Mar 19, 2020 1.210 1.910 1.170 1.630 8,785,144 +0.48(+41.74%)
Mar 18, 2020 1.150 1.220 1.070 1.150 4,487,517 -0.07(-5.74%)
Mar 17, 2020 1.200 1.250 1.090 1.220 7,896,964 +0.13(+11.93%)
Mar 16, 2020 1.260 1.280 1.090 1.090 9,154,305 -0.33(-23.24%)
Mar 13, 2020 1.500 1.510 1.240 1.420 12,348,200 +0.01(+0.71%)
Mar 12, 2020 1.410 1.570 1.400 1.410 8,859,524 -0.13(-8.44%)
Mar 11, 2020 1.900 1.910 1.520 1.540 8,958,129 -0.36(-18.95%)
Mar 10, 2020 1.890 2.000 1.710 1.900 8,564,141 +0.35(+22.58%)
Mar 09, 2020 1.530 1.850 1.370 1.550 12,504,662 -0.45(-22.50%)
Mar 06, 2020 2.090 2.200 1.980 2.000 8,003,700 -0.23(-10.31%)
Mar 05, 2020 2.480 2.530 2.200 2.230 7,592,077 -0.19(-7.85%)
Mar 04, 2020 2.550 2.620 2.380 2.420 3,827,104 -0.09(-3.59%)
Mar 03, 2020 2.770 2.830 2.470 2.510 3,457,911 -0.09(-3.46%)
Mar 02, 2020 2.740 2.740 2.550 2.600 3,363,611 +0.00(+0.00%)
Feb 28, 2020 2.690 2.740 2.370 2.600 6,294,100 -0.23(-8.13%)
Feb 27, 2020 2.800 2.870 2.550 2.830 4,261,574 -0.07(-2.41%)
Feb 26, 2020 3.150 3.150 2.820 2.900 3,923,667 -0.23(-7.35%)
Feb 25, 2020 3.340 3.350 3.110 3.130 3,122,397 -0.10(-3.10%)
Feb 24, 2020 3.060 3.230 3.030 3.230 3,157,805 -0.15(-4.44%)
Feb 21, 2020 3.530 3.537 3.360 3.380 3,015,000 -0.20(-5.59%)
Feb 20, 2020 3.720 3.720 3.560 3.580 2,922,768 -0.12(-3.24%)
Feb 19, 2020 3.630 3.730 3.520 3.700 2,863,289 +0.11(+3.06%)
Feb 18, 2020 3.640 3.730 3.570 3.590 2,457,654 -0.05(-1.37%)
Feb 14, 2020 3.770 3.800 3.620 3.640 3,197,200 -0.12(-3.19%)
Feb 13, 2020 3.840 3.900 3.750 3.760 2,196,014 -0.08(-2.08%)
Feb 12, 2020 4.060 4.100 3.830 3.840 4,290,338 -0.09(-2.29%)
Feb 11, 2020 4.070 4.110 3.920 3.930 3,587,936 -0.05(-1.26%)
Feb 10, 2020 4.000 4.090 3.950 3.980 3,841,603 -0.08(-1.97%)
Feb 07, 2020 4.100 4.110 4.000 4.060 2,945,200 -0.07(-1.69%)
Feb 06, 2020 4.300 4.320 4.120 4.130 1,742,625 -0.14(-3.28%)
Feb 05, 2020 4.230 4.300 4.180 4.270 1,829,107 +0.17(+4.15%)
Feb 04, 2020 4.120 4.250 4.060 4.100 2,028,812 +0.06(+1.49%)
Feb 03, 2020 4.100 4.180 4.030 4.040 3,285,999 -0.10(-2.42%)
Jan 31, 2020 4.220 4.240 4.060 4.140 2,078,600 -0.16(-3.72%)
Jan 30, 2020 4.250 4.320 4.150 4.300 1,779,406 -0.02(-0.46%)
Jan 29, 2020 4.550 4.580 4.310 4.320 1,852,331 -0.19(-4.21%)
Jan 28, 2020 4.490 4.540 4.390 4.510 1,771,031 +0.10(+2.27%)
Jan 27, 2020 4.370 4.450 4.300 4.410 2,932,091 -0.07(-1.56%)
Jan 24, 2020 4.590 4.650 4.380 4.480 2,291,100 -0.18(-3.86%)
Jan 23, 2020 4.680 4.730 4.560 4.660 2,705,431 -0.13(-2.71%)
Jan 22, 2020 4.900 4.950 4.690 4.790 2,028,317 -0.14(-2.84%)
Jan 21, 2020 5.100 5.110 4.920 4.930 1,741,583 -0.24(-4.64%)
Jan 17, 2020 5.330 5.400 5.130 5.170 2,187,300 -0.13(-2.45%)
Jan 16, 2020 5.320 5.400 5.270 5.300 1,888,861 +0.05(+0.95%)
Jan 15, 2020 5.170 5.260 5.165 5.250 1,579,266 +0.00(+0.00%)
Jan 14, 2020 5.070 5.270 4.990 5.250 2,555,537 +0.19(+3.75%)
Jan 13, 2020 5.100 5.120 4.850 5.060 2,961,725 -0.07(-1.36%)
Jan 10, 2020 5.240 5.250 5.105 5.130 1,838,100 -0.16(-3.02%)
Jan 09, 2020 5.340 5.365 5.080 5.290 3,757,847 -0.08(-1.49%)
Jan 08, 2020 5.810 5.870 5.310 5.370 3,903,402 -0.44(-7.57%)
Jan 07, 2020 5.700 5.810 5.570 5.810 2,781,884 +0.06(+1.04%)
Jan 06, 2020 5.920 5.980 5.660 5.750 3,362,605 -0.05(-0.86%)
Jan 03, 2020 5.730 6.100 5.710 5.800 5,270,500 +0.38(+7.01%)
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.