MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22208 22480 21852 21917 5,654,659 -410.30(-1.84%)
Mar 30, 2020 21678 22378 21522 22328 5,453,457 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.40(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,042,786 +1351.60(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 7,962,082 +495.70(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 7,966,660 +2113.00(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 7,877,629 -582.10(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.20(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,786,585 +188.30(+0.95%)
Mar 18, 2020 20189 20489 18918 19899 8,691,809 -1338.50(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,926,276 +1048.90(+5.20%)
Mar 16, 2020 20918 21768 20118 20188 7,694,518 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,041,312 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,626,378 -1465.00(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,489,968 +1167.20(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,460,528 -2013.80(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,757,208 -969.60(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,457,130 +1173.50(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,425,002 -785.90(-2.94%)
Mar 02, 2020 25590 26706 25397 26703 6,286,145 +1293.90(+5.09%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.20(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,647,645 -1191.00(-4.42%)
Feb 26, 2020 27160 27543 26891 26958 4,719,007 -123.80(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,106,332 -879.40(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,524,893 -1031.60(-3.56%)
Feb 21, 2020 29146 29146 28893 28992 3,134,382 -227.60(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,875,796 -128.00(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,405,922 +115.80(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,561,920 -165.90(-0.56%)
Feb 14, 2020 29398 29398 29398 29398 2,325,469 -25.20(-0.09%)
Feb 13, 2020 29436 29535 29348 29423 2,910,236 -128.10(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,037,974 +275.10(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,767,794 -0.50(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,504,820 +174.30(+0.60%)
Feb 07, 2020 29287 29287 29057 29102 2,538,708 -277.30(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,623,333 +89.00(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,508,601 +483.20(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,286,820 +407.80(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,068,486 +143.80(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.40(-2.09%)
Jan 30, 2020 28640 28879 28490 28859 3,220,652 +125.00(+0.44%)
Jan 29, 2020 28820 28944 28728 28734 3,013,447 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,187,406 +187.00(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,340,672 -453.90(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.40(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 2,949,187 -26.20(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,787,360 -9.70(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,156,337 -152.10(-0.52%)
Jan 17, 2020 29348 29348 29348 29348 3,368,712 +50.50(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,468,030 +267.40(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,601,811 +90.50(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,805,112 +32.60(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,498,009 +83.30(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.10(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,750,020 +211.80(+0.74%)
Jan 08, 2020 28556 28866 28522 28745 2,915,986 +161.40(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,588,395 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,526,770 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.90(-0.81%)
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.
TOP
Email a Story