Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.550 2.560 2.450 2.490 2,410,299 -0.13(-4.96%)
Mar 30, 2020 2.560 2.625 2.500 2.620 2,971,205 +0.00(+0.00%)
Mar 27, 2020 2.590 2.690 2.530 2.620 1,955,300 -0.04(-1.50%)
Mar 26, 2020 2.610 2.730 2.600 2.660 4,180,307 +0.00(+0.00%)
Mar 25, 2020 2.600 2.755 2.470 2.660 3,417,580 +0.09(+3.50%)
Mar 24, 2020 2.500 2.600 2.460 2.570 3,201,344 +0.29(+12.72%)
Mar 23, 2020 2.390 2.415 2.240 2.280 5,666,308 -0.10(-4.20%)
Mar 20, 2020 2.420 2.500 2.280 2.380 7,132,000 +0.25(+11.74%)
Mar 19, 2020 2.070 2.170 2.020 2.130 2,817,783 +0.16(+8.12%)
Mar 18, 2020 2.010 2.060 1.890 1.970 3,775,191 -0.18(-8.37%)
Mar 17, 2020 1.900 2.150 1.870 2.150 3,617,216 +0.27(+14.36%)
Mar 16, 2020 1.800 1.960 1.800 1.880 4,583,482 -0.39(-17.18%)
Mar 13, 2020 2.220 2.270 2.050 2.270 3,922,100 +0.17(+8.10%)
Mar 12, 2020 2.250 2.260 2.030 2.100 4,821,665 -0.43(-17.00%)
Mar 11, 2020 2.665 2.677 2.500 2.530 7,677,051 -0.19(-6.99%)
Mar 10, 2020 2.730 2.740 2.560 2.720 5,940,282 +0.10(+3.82%)
Mar 09, 2020 2.700 3.000 2.610 2.620 5,403,204 -0.46(-14.94%)
Mar 06, 2020 3.090 3.170 3.030 3.080 6,901,700 -0.11(-3.45%)
Mar 05, 2020 3.230 3.260 3.170 3.190 6,468,951 -0.25(-7.27%)
Mar 04, 2020 3.380 3.450 3.330 3.440 4,224,002 +0.11(+3.30%)
Mar 03, 2020 3.450 3.515 3.310 3.330 7,659,413 -0.11(-3.20%)
Mar 02, 2020 3.370 3.450 3.310 3.440 5,706,347 +0.06(+1.78%)
Feb 28, 2020 3.360 3.400 3.310 3.380 7,372,300 -0.12(-3.43%)
Feb 27, 2020 3.560 3.620 3.500 3.500 4,100,729 -0.16(-4.37%)
Feb 26, 2020 3.690 3.730 3.650 3.660 3,099,665 -0.03(-0.81%)
Feb 25, 2020 3.780 3.780 3.650 3.690 4,314,777 -0.08(-2.12%)
Feb 24, 2020 3.770 3.830 3.760 3.770 2,738,193 -0.21(-5.28%)
Feb 21, 2020 4.020 4.025 3.970 3.980 1,431,900 -0.04(-1.00%)
Feb 20, 2020 4.040 4.060 4.000 4.020 1,598,666 -0.02(-0.50%)
Feb 19, 2020 4.060 4.060 4.030 4.040 1,164,148 +0.01(+0.25%)
Feb 18, 2020 4.040 4.050 4.013 4.030 1,229,017 -0.09(-2.18%)
Feb 14, 2020 4.150 4.150 4.080 4.120 2,063,300 +0.05(+1.23%)
Feb 13, 2020 4.050 4.100 4.040 4.070 2,838,245 -0.25(-5.79%)
Feb 12, 2020 4.350 4.380 4.300 4.320 1,305,121 +0.03(+0.70%)
Feb 11, 2020 4.280 4.310 4.275 4.290 821,798 +0.04(+0.94%)
Feb 10, 2020 4.240 4.250 4.220 4.250 660,480 +0.00(+0.00%)
Feb 07, 2020 4.240 4.270 4.220 4.250 943,800 -0.03(-0.70%)
Feb 06, 2020 4.320 4.335 4.250 4.280 3,004,841 +0.04(+0.94%)
Feb 05, 2020 4.230 4.270 4.220 4.240 1,722,164 +0.08(+1.92%)
Feb 04, 2020 4.160 4.180 4.140 4.160 2,481,474 +0.12(+2.97%)
Feb 03, 2020 4.040 4.090 4.040 4.040 1,322,312 +0.03(+0.75%)
Jan 31, 2020 4.060 4.065 4.010 4.010 1,606,400 -0.12(-2.91%)
Jan 30, 2020 4.070 4.130 4.050 4.130 1,260,894 +0.04(+0.98%)
Jan 29, 2020 4.100 4.120 4.080 4.090 1,565,780 -0.02(-0.49%)
Jan 28, 2020 4.100 4.130 4.080 4.110 1,247,850 +0.04(+0.98%)
Jan 27, 2020 4.100 4.120 4.070 4.070 1,509,714 -0.15(-3.55%)
Jan 24, 2020 4.270 4.270 4.210 4.220 1,739,100 -0.03(-0.71%)
Jan 23, 2020 4.250 4.260 4.185 4.250 2,086,372 -0.01(-0.23%)
Jan 22, 2020 4.260 4.280 4.250 4.260 1,072,534 -0.05(-1.16%)
Jan 21, 2020 4.360 4.360 4.310 4.310 1,186,534 -0.06(-1.37%)
Jan 17, 2020 4.390 4.390 4.360 4.370 577,000 -0.02(-0.46%)
Jan 16, 2020 4.370 4.390 4.360 4.390 689,099 +0.04(+0.92%)
Jan 15, 2020 4.390 4.400 4.350 4.350 1,031,712 -0.06(-1.36%)
Jan 14, 2020 4.440 4.440 4.410 4.410 658,709 -0.04(-0.90%)
Jan 13, 2020 4.410 4.450 4.400 4.450 866,167 +0.04(+0.91%)
Jan 10, 2020 4.450 4.460 4.410 4.410 1,097,100 -0.05(-1.12%)
Jan 09, 2020 4.460 4.470 4.430 4.460 1,046,286 -0.02(-0.45%)
Jan 08, 2020 4.470 4.500 4.460 4.480 956,669 +0.05(+1.13%)
Jan 07, 2020 4.460 4.460 4.430 4.430 997,371 +0.01(+0.23%)
Jan 06, 2020 4.350 4.420 4.340 4.420 1,469,205 -0.10(-2.21%)
Jan 03, 2020 4.530 4.540 4.490 4.520 2,005,800 -0.08(-1.74%)
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.