Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.960 10.03 8.940 9.360 978,617 -0.63(-6.31%)
Mar 30, 2020 9.810 10.07 9.375 9.990 1,660,250 +0.34(+3.52%)
Mar 27, 2020 9.540 10.09 9.050 9.650 1,175,500 -0.34(-3.40%)
Mar 26, 2020 9.190 10.06 9.020 9.990 2,059,008 +0.90(+9.90%)
Mar 25, 2020 8.660 9.335 8.370 9.090 1,756,882 +0.41(+4.72%)
Mar 24, 2020 8.730 8.900 8.220 8.680 1,632,987 +0.45(+5.47%)
Mar 23, 2020 8.620 8.970 8.115 8.230 1,515,759 -0.31(-3.63%)
Mar 20, 2020 8.550 9.200 8.190 8.540 1,734,900 +0.04(+0.47%)
Mar 19, 2020 8.830 9.080 7.970 8.500 1,722,484 -0.35(-3.95%)
Mar 18, 2020 9.570 9.870 8.450 8.850 1,214,246 -1.46(-14.16%)
Mar 17, 2020 9.420 10.48 9.090 10.31 1,288,900 +1.07(+11.58%)
Mar 16, 2020 8.430 9.420 8.345 9.240 1,017,430 -0.18(-1.91%)
Mar 13, 2020 9.360 9.490 8.350 9.420 1,123,700 +0.52(+5.84%)
Mar 12, 2020 9.380 9.780 8.890 8.900 994,804 -1.38(-13.42%)
Mar 11, 2020 10.49 10.72 10.05 10.28 957,123 -0.58(-5.34%)
Mar 10, 2020 10.59 10.92 10.08 10.86 1,343,515 +0.66(+6.47%)
Mar 09, 2020 9.680 10.33 9.670 10.20 1,317,650 -0.36(-3.41%)
Mar 06, 2020 10.10 10.65 9.960 10.56 1,265,100 +0.02(+0.19%)
Mar 05, 2020 10.66 10.83 10.50 10.54 1,918,964 -0.57(-5.13%)
Mar 04, 2020 11.26 11.36 10.62 11.11 1,501,646 -0.17(-1.51%)
Mar 03, 2020 11.36 12.11 10.81 11.28 1,729,562 -0.45(-3.84%)
Mar 02, 2020 11.70 11.77 11.09 11.73 1,439,316 +0.11(+0.95%)
Feb 28, 2020 11.46 12.02 11.34 11.62 938,200 -0.44(-3.65%)
Feb 27, 2020 12.71 12.86 12.05 12.06 509,109 -1.02(-7.80%)
Feb 26, 2020 13.83 13.95 13.08 13.08 473,740 -0.59(-4.32%)
Feb 25, 2020 14.46 14.46 13.62 13.67 926,934 -0.72(-5.00%)
Feb 24, 2020 14.09 14.43 13.96 14.39 838,191 -0.28(-1.91%)
Feb 21, 2020 14.52 14.72 14.44 14.67 677,700 +0.06(+0.41%)
Feb 20, 2020 14.56 14.96 14.54 14.61 457,024 -0.03(-0.20%)
Feb 19, 2020 14.56 14.74 14.50 14.64 403,544 +0.14(+0.97%)
Feb 18, 2020 14.56 15.07 14.40 14.50 989,364 -0.15(-1.02%)
Feb 14, 2020 14.64 14.69 14.55 14.65 782,500 -0.08(-0.54%)
Feb 13, 2020 14.80 14.97 14.56 14.73 218,233 -0.15(-1.01%)
Feb 12, 2020 14.68 14.92 14.68 14.88 691,246 +0.37(+2.55%)
Feb 11, 2020 14.41 14.70 14.33 14.51 1,164,381 +0.22(+1.54%)
Feb 10, 2020 14.35 14.46 14.28 14.29 397,258 -0.12(-0.83%)
Feb 07, 2020 14.66 14.85 14.34 14.41 985,900 -0.38(-2.57%)
Feb 06, 2020 14.97 15.11 14.65 14.79 426,868 -0.08(-0.54%)
Feb 05, 2020 14.60 15.02 14.41 14.87 1,078,119 +0.44(+3.05%)
Feb 04, 2020 14.30 14.53 14.21 14.43 307,861 +0.42(+3.00%)
Feb 03, 2020 13.78 14.08 13.78 14.01 433,623 +0.33(+2.41%)
Jan 31, 2020 13.77 13.87 13.56 13.68 392,700 -0.23(-1.65%)
Jan 30, 2020 13.86 14.02 13.68 13.91 660,402 -0.23(-1.63%)
Jan 29, 2020 14.42 14.56 14.08 14.14 261,468 -0.21(-1.46%)
Jan 28, 2020 14.29 14.43 14.14 14.35 754,057 +0.13(+0.91%)
Jan 27, 2020 13.83 14.32 13.83 14.22 501,610 -0.13(-0.91%)
Jan 24, 2020 14.56 14.56 14.28 14.35 502,300 -0.20(-1.37%)
Jan 23, 2020 14.17 14.57 13.97 14.55 784,514 +0.20(+1.39%)
Jan 22, 2020 14.63 14.67 14.35 14.35 405,980 -0.27(-1.85%)
Jan 21, 2020 14.88 14.93 14.62 14.62 517,691 -0.37(-2.47%)
Jan 17, 2020 15.11 15.20 14.93 14.99 348,900 -0.07(-0.46%)
Jan 16, 2020 14.92 15.10 14.80 15.06 796,897 +0.27(+1.83%)
Jan 15, 2020 14.77 14.94 14.68 14.79 896,687 -0.05(-0.34%)
Jan 14, 2020 14.67 15.16 14.64 14.84 632,926 +0.15(+1.02%)
Jan 13, 2020 14.67 14.75 14.53 14.69 1,089,736 +0.04(+0.27%)
Jan 10, 2020 14.54 14.75 14.51 14.65 623,300 +0.14(+0.96%)
Jan 09, 2020 14.57 14.61 14.37 14.51 712,092 +0.07(+0.48%)
Jan 08, 2020 14.21 14.52 14.18 14.44 962,433 +0.15(+1.05%)
Jan 07, 2020 14.31 14.46 14.20 14.29 580,091 -0.06(-0.42%)
Jan 06, 2020 14.34 14.64 14.24 14.35 566,794 -0.10(-0.69%)
Jan 03, 2020 14.58 14.73 14.38 14.45 578,800 -0.45(-3.02%)
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.