Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.36 18.36 13.83 13.83 1,130,000 -1.87(-11.89%)
Feb 27, 2020 15.51 16.86 13.96 15.70 1,436,230 +2.60(+19.83%)
Feb 26, 2020 11.40 13.22 11.06 13.10 2,816,290 +1.81(+16.02%)
Feb 25, 2020 9.467 11.75 9.414 11.29 1,173,420 +1.59(+16.37%)
Feb 24, 2020 9.479 10.01 9.452 9.703 460,060 +1.28(+15.14%)
Feb 21, 2020 8.149 8.700 8.125 8.427 352,000 +0.61(+7.80%)
Feb 20, 2020 7.650 7.842 7.367 7.817 368,940 -0.04(-0.47%)
Feb 19, 2020 8.281 8.347 7.686 7.854 331,890 -0.62(-7.33%)
Feb 18, 2020 8.700 8.830 8.461 8.475 262,490 -0.02(-0.27%)
Feb 14, 2020 7.866 8.553 7.826 8.498 316,000 +0.40(+4.99%)
Feb 13, 2020 7.999 8.197 7.589 8.094 365,390 +0.18(+2.33%)
Feb 12, 2020 7.825 8.098 7.336 7.910 421,610 -0.35(-4.28%)
Feb 11, 2020 7.905 8.276 7.796 8.264 505,580 -0.10(-1.17%)
Feb 10, 2020 8.137 8.474 7.950 8.362 869,430 +0.67(+8.71%)
Feb 07, 2020 7.480 7.780 7.478 7.692 333,000 +0.43(+5.94%)
Feb 06, 2020 6.890 7.350 6.850 7.261 444,860 +0.44(+6.44%)
Feb 05, 2020 7.684 7.684 6.710 6.822 1,014,850 -1.37(-16.71%)
Feb 04, 2020 7.749 8.210 7.635 8.191 504,930 -0.04(-0.51%)
Feb 03, 2020 8.075 8.266 7.750 8.233 588,690 +0.31(+3.86%)
Jan 31, 2020 7.656 8.215 7.656 7.927 928,000 +0.48(+6.42%)
Jan 30, 2020 7.781 7.910 7.417 7.449 1,074,300 +0.05(+0.73%)
Jan 29, 2020 6.830 7.401 6.667 7.395 1,515,140 +0.44(+6.36%)
Jan 28, 2020 6.930 7.263 6.803 6.953 1,754,690 -0.23(-3.27%)
Jan 27, 2020 7.000 7.242 6.877 7.188 3,392,190 +0.64(+9.79%)
Jan 24, 2020 6.183 6.802 6.183 6.547 2,157,000 +0.50(+8.30%)
Jan 23, 2020 6.000 6.326 5.928 6.045 1,579,360 +0.21(+3.53%)
Jan 22, 2020 5.537 5.873 5.537 5.839 1,403,130 +0.41(+7.63%)
Jan 21, 2020 5.107 5.446 4.938 5.425 1,055,490 +0.60(+12.39%)
Jan 17, 2020 4.407 4.827 4.407 4.827 874,000 +0.29(+6.51%)
Jan 16, 2020 4.420 4.550 4.234 4.532 721,300 +0.03(+0.62%)
Jan 15, 2020 4.520 4.612 4.449 4.504 543,420 +0.11(+2.43%)
Jan 14, 2020 4.471 4.640 4.300 4.397 788,220 -0.18(-3.95%)
Jan 13, 2020 4.472 4.739 4.472 4.578 1,143,030 +0.17(+3.93%)
Jan 10, 2020 4.319 4.525 4.319 4.405 649,000 +0.13(+2.97%)
Jan 09, 2020 4.192 4.560 4.192 4.278 1,263,240 +0.12(+3.01%)
Jan 08, 2020 3.760 4.246 3.750 4.153 1,506,820 +0.44(+11.73%)
Jan 07, 2020 3.848 3.933 3.717 3.717 1,036,700 -0.18(-4.59%)
Jan 06, 2020 3.909 4.023 3.850 3.896 771,460 -0.12(-2.94%)
Jan 03, 2020 4.000 4.150 3.849 4.014 944,000 -0.28(-6.48%)
Jan 02, 2020 4.051 4.366 4.003 4.292 600,140 +0.15(+3.62%)
Dec 31, 2019 4.410 4.506 4.048 4.142 857,000 -0.19(-4.45%)
Dec 30, 2019 4.303 4.378 4.191 4.335 1,185,250 +0.00(+0.07%)
Dec 27, 2019 4.041 4.362 4.041 4.332 1,227,000 +0.27(+6.67%)
Dec 26, 2019 4.052 4.093 3.914 4.061 669,460 -0.07(-1.70%)
Dec 24, 2019 4.084 4.157 4.010 4.131 412,000 +0.03(+0.66%)
Dec 23, 2019 4.546 4.552 4.100 4.104 933,830 -0.45(-9.97%)
Dec 20, 2019 4.322 4.646 4.322 4.558 1,148,905 +0.17(+3.79%)
Dec 19, 2019 4.596 4.642 4.331 4.392 853,012 -0.21(-4.51%)
Dec 18, 2019 4.943 4.961 4.487 4.599 859,887 -0.22(-4.60%)
Dec 17, 2019 5.204 5.231 4.776 4.821 1,010,746 -0.38(-7.26%)
Dec 16, 2019 5.483 5.483 5.048 5.199 865,221 -0.54(-9.39%)
Dec 13, 2019 5.316 5.781 5.207 5.737 873,688 +0.38(+7.13%)
Dec 12, 2019 6.045 6.083 5.307 5.356 1,196,552 -0.72(-11.83%)
Dec 11, 2019 5.995 6.155 5.895 6.074 302,988 +0.09(+1.49%)
Dec 10, 2019 6.142 6.183 5.845 5.985 677,984 -0.18(-2.90%)
Dec 09, 2019 6.875 6.875 6.032 6.164 994,553 -0.48(-7.25%)
Dec 06, 2019 7.345 7.422 6.541 6.646 907,715 -0.75(-10.13%)
Dec 05, 2019 7.024 7.494 6.870 7.395 678,134 +0.23(+3.18%)
Dec 04, 2019 7.808 7.808 7.007 7.167 711,500 -0.91(-11.29%)
Dec 03, 2019 7.994 8.270 7.693 8.080 439,876 +0.30(+3.83%)
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.