Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.910 7.058 6.817 6.885 9,691,543 -0.14(-1.93%)
Mar 30, 2020 6.690 7.071 6.681 7.020 7,350,571 +0.41(+6.15%)
Mar 27, 2020 6.511 6.812 6.257 6.613 15,727,550 -0.28(-4.06%)
Mar 26, 2020 6.537 6.957 6.478 6.893 15,121,147 +0.36(+5.45%)
Mar 25, 2020 6.283 6.706 6.210 6.537 16,178,448 +0.16(+2.53%)
Mar 24, 2020 6.020 6.418 5.918 6.376 15,624,708 +0.76(+13.60%)
Mar 23, 2020 6.037 6.105 5.579 5.613 15,841,070 -0.58(-9.31%)
Mar 20, 2020 6.249 6.736 6.020 6.189 29,381,854 -0.11(-1.75%)
Mar 19, 2020 5.452 6.384 5.409 6.300 22,602,844 +0.88(+16.28%)
Mar 18, 2020 5.002 5.511 4.934 5.418 14,364,666 +0.14(+2.57%)
Mar 17, 2020 5.214 5.282 4.960 5.282 19,063,150 +0.24(+4.71%)
Mar 16, 2020 5.180 5.452 4.918 5.045 26,025,434 -0.74(-12.76%)
Mar 13, 2020 5.969 6.189 5.358 5.782 36,961,264 +0.10(+1.79%)
Mar 12, 2020 5.867 6.020 5.553 5.681 35,454,744 -1.09(-16.15%)
Mar 11, 2020 6.978 7.113 6.732 6.774 20,839,678 -0.83(-10.93%)
Mar 10, 2020 7.622 7.665 7.198 7.605 22,122,268 +0.08(+1.01%)
Mar 09, 2020 7.546 7.792 7.300 7.529 23,082,410 -0.37(-4.72%)
Mar 06, 2020 7.893 7.961 7.715 7.902 12,748,249 -0.06(-0.75%)
Mar 05, 2020 8.063 8.203 7.919 7.961 9,701,116 -0.32(-3.89%)
Mar 04, 2020 8.233 8.300 7.987 8.283 10,132,124 +0.15(+1.88%)
Mar 03, 2020 8.122 8.334 7.999 8.131 13,636,989 -0.07(-0.88%)
Mar 02, 2020 8.111 8.211 7.859 8.203 12,165,806 +0.39(+5.04%)
Feb 28, 2020 7.767 7.901 7.650 7.809 19,653,048 -0.12(-1.48%)
Feb 27, 2020 8.144 8.153 7.843 7.926 18,299,410 -0.25(-3.07%)
Feb 26, 2020 8.161 8.283 8.128 8.178 16,206,174 +0.08(+0.93%)
Feb 25, 2020 8.345 8.354 8.077 8.102 13,361,811 -0.22(-2.62%)
Feb 24, 2020 8.471 8.488 8.295 8.320 8,421,505 -0.26(-3.03%)
Feb 21, 2020 8.555 8.597 8.429 8.580 5,411,567 -0.03(-0.29%)
Feb 20, 2020 8.555 8.681 8.542 8.605 6,254,107 +0.08(+0.88%)
Feb 19, 2020 8.572 8.697 8.521 8.530 7,653,033 -0.03(-0.29%)
Feb 18, 2020 8.580 8.597 8.484 8.555 5,280,321 +0.00(+0.00%)
Feb 14, 2020 8.454 8.672 8.438 8.555 6,777,378 +0.04(+0.49%)
Feb 13, 2020 8.655 8.672 8.492 8.513 6,776,332 -0.26(-2.96%)
Feb 12, 2020 9.016 9.074 8.664 8.773 9,981,260 -0.42(-4.56%)
Feb 11, 2020 9.091 9.242 9.074 9.192 6,633,795 +0.13(+1.48%)
Feb 10, 2020 9.032 9.167 8.932 9.058 7,045,443 -0.01(-0.09%)
Feb 07, 2020 9.141 9.175 9.049 9.066 6,016,180 -0.16(-1.73%)
Feb 06, 2020 9.259 9.259 9.175 9.225 10,241,671 -0.01(-0.09%)
Feb 05, 2020 9.167 9.301 9.125 9.234 14,059,606 +0.13(+1.38%)
Feb 04, 2020 9.049 9.162 9.016 9.108 9,720,027 +0.16(+1.78%)
Feb 03, 2020 8.873 9.020 8.722 8.949 15,373,501 +0.08(+0.85%)
Jan 31, 2020 8.924 8.949 8.739 8.873 59,648,136 -0.20(-2.22%)
Jan 30, 2020 8.999 9.079 8.924 9.074 6,745,346 -0.02(-0.18%)
Jan 29, 2020 9.125 9.192 9.049 9.091 7,471,705 -0.03(-0.37%)
Jan 28, 2020 9.066 9.238 9.041 9.125 9,812,694 +0.10(+1.11%)
Jan 27, 2020 8.672 9.158 8.672 9.024 18,146,792 +0.23(+2.67%)
Jan 24, 2020 8.957 8.957 8.756 8.789 4,462,994 -0.20(-2.24%)
Jan 23, 2020 8.898 9.016 8.873 8.991 5,681,514 +0.00(+0.00%)
Jan 22, 2020 8.965 9.016 8.961 8.991 4,842,864 +0.03(+0.28%)
Jan 21, 2020 9.007 9.024 8.857 8.965 8,238,944 -0.17(-1.83%)
Jan 17, 2020 9.066 9.137 9.041 9.133 7,195,332 +0.07(+0.74%)
Jan 16, 2020 8.974 9.074 8.940 9.066 4,191,699 +0.13(+1.41%)
Jan 15, 2020 9.066 9.083 8.915 8.940 4,746,711 +0.04(+0.47%)
Jan 14, 2020 8.915 8.940 8.848 8.898 6,589,921 -0.06(-0.65%)
Jan 13, 2020 8.773 8.974 8.773 8.957 5,019,328 +0.20(+2.30%)
Jan 10, 2020 8.697 8.844 8.664 8.756 4,209,142 +0.04(+0.48%)
Jan 09, 2020 8.739 8.748 8.681 8.714 4,765,500 +0.03(+0.29%)
Jan 08, 2020 8.697 8.831 8.664 8.689 5,909,437 +0.03(+0.39%)
Jan 07, 2020 8.681 8.789 8.655 8.655 10,853,191 -0.08(-0.86%)
Jan 06, 2020 8.781 8.815 8.722 8.731 10,290,138 -0.06(-0.67%)
Jan 03, 2020 8.764 8.907 8.639 8.789 11,275,103 -0.12(-1.32%)
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.