Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.310 5.380 4.830 4.910 35,722,700 -0.46(-8.57%)
Mar 30, 2020 5.430 5.640 5.000 5.370 24,562,236 -0.16(-2.89%)
Mar 27, 2020 5.610 5.700 5.260 5.530 26,142,500 -0.41(-6.90%)
Mar 26, 2020 6.600 7.120 5.880 5.940 39,132,336 -0.67(-10.14%)
Mar 25, 2020 6.150 6.840 5.200 6.610 40,989,120 +0.95(+16.78%)
Mar 24, 2020 5.170 5.900 5.060 5.660 56,433,208 +0.85(+17.67%)
Mar 23, 2020 5.940 5.940 4.730 4.810 45,800,220 -1.21(-20.10%)
Mar 20, 2020 6.820 7.200 6.000 6.020 25,170,000 -0.67(-10.01%)
Mar 19, 2020 6.100 7.010 5.700 6.690 18,912,464 +0.49(+7.90%)
Mar 18, 2020 6.150 6.390 5.560 6.200 20,987,410 -0.50(-7.46%)
Mar 17, 2020 6.800 6.860 6.000 6.700 28,810,778 -0.01(-0.15%)
Mar 16, 2020 6.760 7.220 6.500 6.710 21,945,630 -1.32(-16.44%)
Mar 13, 2020 7.970 8.120 7.280 8.030 23,638,800 +0.65(+8.81%)
Mar 12, 2020 8.300 8.340 7.210 7.380 31,229,134 -2.11(-22.23%)
Mar 11, 2020 10.05 10.05 9.270 9.490 27,775,866 -0.86(-8.31%)
Mar 10, 2020 10.96 11.33 9.850 10.35 18,263,686 -0.08(-0.77%)
Mar 09, 2020 10.60 10.98 10.02 10.43 21,814,904 -1.06(-9.23%)
Mar 06, 2020 11.18 11.91 11.01 11.49 23,890,500 -0.09(-0.78%)
Mar 05, 2020 12.21 12.46 11.50 11.58 22,346,820 -1.08(-8.53%)
Mar 04, 2020 12.70 12.84 12.30 12.66 21,284,148 +0.01(+0.08%)
Mar 03, 2020 13.04 13.47 12.39 12.65 19,939,466 -0.34(-2.62%)
Mar 02, 2020 13.30 13.31 12.43 12.99 20,743,870 -0.24(-1.81%)
Feb 28, 2020 12.46 13.31 12.41 13.23 21,302,900 +0.33(+2.56%)
Feb 27, 2020 13.09 13.51 12.44 12.90 22,435,808 -0.69(-5.08%)
Feb 26, 2020 14.70 14.86 13.51 13.59 25,485,872 -1.01(-6.92%)
Feb 25, 2020 15.66 15.91 14.51 14.60 24,823,314 -0.85(-5.50%)
Feb 24, 2020 15.68 15.68 15.25 15.45 12,574,171 -0.78(-4.81%)
Feb 21, 2020 16.46 16.65 16.17 16.23 8,123,400 -0.41(-2.46%)
Feb 20, 2020 16.20 16.66 16.17 16.64 8,998,798 +0.35(+2.15%)
Feb 19, 2020 16.00 16.35 15.86 16.29 8,890,328 +0.22(+1.37%)
Feb 18, 2020 16.61 16.66 15.88 16.07 12,516,057 -0.60(-3.60%)
Feb 14, 2020 16.70 16.89 16.61 16.67 5,560,000 -0.07(-0.42%)
Feb 13, 2020 16.92 16.92 16.50 16.74 7,336,617 -0.26(-1.53%)
Feb 12, 2020 16.47 17.09 16.43 17.00 12,027,814 +0.64(+3.91%)
Feb 11, 2020 16.36 16.40 16.13 16.36 6,726,645 +0.13(+0.80%)
Feb 10, 2020 16.40 16.58 16.17 16.23 7,028,707 -0.17(-1.04%)
Feb 07, 2020 16.84 16.90 16.35 16.40 8,706,500 -0.55(-3.24%)
Feb 06, 2020 17.50 17.67 16.94 16.95 12,292,523 -0.50(-2.87%)
Feb 05, 2020 16.70 17.48 16.64 17.45 24,441,462 +0.98(+5.95%)
Feb 04, 2020 16.66 17.06 16.45 16.47 15,713,406 +0.01(+0.06%)
Feb 03, 2020 15.99 16.76 15.89 16.46 16,006,109 +0.51(+3.20%)
Jan 31, 2020 16.75 16.75 15.78 15.95 16,657,900 -0.88(-5.23%)
Jan 30, 2020 16.63 16.86 16.57 16.83 8,425,401 -0.04(-0.24%)
Jan 29, 2020 16.95 17.17 16.85 16.87 7,881,730 +0.00(+0.00%)
Jan 28, 2020 16.57 16.94 16.36 16.87 10,628,095 +0.49(+2.99%)
Jan 27, 2020 16.41 16.55 16.25 16.38 7,667,671 -0.40(-2.38%)
Jan 24, 2020 17.08 17.11 16.67 16.78 8,269,900 -0.29(-1.70%)
Jan 23, 2020 17.12 17.17 16.68 17.07 6,389,648 -0.08(-0.47%)
Jan 22, 2020 17.17 17.40 17.03 17.15 8,827,742 +0.16(+0.94%)
Jan 21, 2020 17.58 17.58 16.95 16.99 12,768,153 -0.58(-3.30%)
Jan 17, 2020 17.57 17.68 17.44 17.57 6,988,300 +0.04(+0.23%)
Jan 16, 2020 17.47 17.60 17.28 17.53 9,012,838 +0.11(+0.63%)
Jan 15, 2020 17.70 17.76 17.32 17.42 11,012,679 -0.44(-2.46%)
Jan 14, 2020 17.91 18.05 17.75 17.86 10,331,440 -0.02(-0.11%)
Jan 13, 2020 17.78 17.99 17.55 17.88 11,130,330 +0.07(+0.39%)
Jan 10, 2020 17.63 17.81 17.47 17.81 11,390,700 +0.10(+0.56%)
Jan 09, 2020 18.23 18.23 17.35 17.71 18,364,912 -0.39(-2.15%)
Jan 08, 2020 18.07 18.57 17.54 18.10 35,758,440 +0.49(+2.78%)
Jan 07, 2020 17.40 17.77 17.28 17.61 19,918,520 +0.51(+2.98%)
Jan 06, 2020 16.52 17.26 16.50 17.10 20,253,704 +0.57(+3.45%)
Jan 03, 2020 16.32 16.61 16.21 16.53 12,043,199 +0.01(+0.06%)
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.