Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.816 7.826 6.773 6.840 5,940,796 -0.54(-7.33%)
Mar 30, 2020 7.111 7.439 6.299 7.381 7,302,911 +1.24(+20.13%)
Mar 27, 2020 7.246 7.246 6.038 6.145 7,938,651 -1.58(-20.50%)
Mar 26, 2020 7.043 8.782 6.734 7.729 9,061,724 +1.32(+20.66%)
Mar 25, 2020 5.961 6.501 5.014 6.405 11,473,670 +0.53(+9.05%)
Mar 24, 2020 6.232 6.261 5.710 5.874 9,419,458 +0.16(+2.88%)
Mar 23, 2020 7.275 7.304 5.478 5.710 5,692,632 -1.68(-22.75%)
Mar 20, 2020 7.546 8.164 7.004 7.391 6,553,026 +0.39(+5.52%)
Mar 19, 2020 6.782 7.285 6.038 7.004 5,749,881 +0.21(+3.13%)
Mar 18, 2020 7.690 8.289 6.299 6.792 4,327,233 -1.36(-16.71%)
Mar 17, 2020 10.45 10.48 7.961 8.154 5,952,242 -2.07(-20.23%)
Mar 16, 2020 12.12 14.69 10.14 10.22 6,871,151 -5.24(-33.87%)
Mar 13, 2020 11.34 15.46 9.729 15.46 5,906,738 +5.03(+48.28%)
Mar 12, 2020 11.78 12.12 9.826 10.42 6,103,993 -2.30(-18.07%)
Mar 11, 2020 14.43 14.76 11.47 12.72 5,685,509 -2.33(-15.47%)
Mar 10, 2020 15.29 15.94 13.94 15.05 4,214,455 +0.45(+3.11%)
Mar 09, 2020 13.60 16.02 13.60 14.60 6,857,431 -1.88(-11.43%)
Mar 06, 2020 17.03 17.03 15.99 16.48 4,600,087 -0.54(-3.18%)
Mar 05, 2020 18.04 18.71 16.78 17.02 3,781,638 -1.65(-8.85%)
Mar 04, 2020 19.67 19.83 18.28 18.68 3,336,230 -0.53(-2.77%)
Mar 03, 2020 21.11 21.13 19.09 19.21 2,954,319 -2.02(-9.51%)
Mar 02, 2020 21.73 21.90 20.11 21.23 4,377,825 -0.41(-1.88%)
Feb 28, 2020 20.90 21.91 20.54 21.63 2,575,730 -0.14(-0.62%)
Feb 27, 2020 22.19 23.08 21.18 21.77 3,167,348 -1.08(-4.74%)
Feb 26, 2020 22.90 23.89 22.25 22.85 3,821,212 +0.12(+0.51%)
Feb 25, 2020 24.10 24.10 22.39 22.73 2,120,185 -1.30(-5.43%)
Feb 24, 2020 25.23 25.23 23.71 24.04 3,086,132 -2.30(-8.73%)
Feb 21, 2020 26.68 26.88 26.02 26.34 1,541,935 -0.62(-2.30%)
Feb 20, 2020 26.02 27.14 25.88 26.96 1,839,215 +0.80(+3.07%)
Feb 19, 2020 26.38 26.43 25.54 26.16 2,334,034 +0.11(+0.40%)
Feb 18, 2020 26.90 27.15 25.83 26.05 2,442,276 -1.73(-6.23%)
Feb 14, 2020 27.45 28.02 27.11 27.78 1,668,555 +0.50(+1.82%)
Feb 13, 2020 27.72 28.26 26.16 27.28 3,294,996 -0.33(-1.21%)
Feb 12, 2020 27.34 28.07 27.30 27.62 2,007,940 +0.85(+3.18%)
Feb 11, 2020 27.00 27.02 26.38 26.77 1,740,428 +0.14(+0.54%)
Feb 10, 2020 25.87 26.80 25.77 26.62 2,017,075 +0.54(+2.09%)
Feb 07, 2020 25.10 26.24 24.89 26.08 2,046,635 +0.83(+3.29%)
Feb 06, 2020 25.59 25.94 25.25 25.25 1,669,347 -0.34(-1.34%)
Feb 05, 2020 24.78 26.00 24.66 25.59 2,014,568 +1.25(+5.14%)
Feb 04, 2020 25.15 25.34 23.90 24.34 2,829,334 -0.32(-1.28%)
Feb 03, 2020 26.14 26.22 24.37 24.65 3,369,431 -1.43(-5.49%)
Jan 31, 2020 26.29 26.52 25.64 26.09 4,133,140 -0.65(-2.43%)
Jan 30, 2020 26.03 26.78 25.95 26.74 2,267,613 +0.38(+1.45%)
Jan 29, 2020 26.71 27.97 26.32 26.36 1,297,114 -0.10(-0.36%)
Jan 28, 2020 25.80 26.82 25.56 26.45 1,545,843 +0.83(+3.25%)
Jan 27, 2020 25.97 26.08 25.13 25.62 2,724,511 -1.24(-4.62%)
Jan 24, 2020 27.62 27.70 26.61 26.86 2,307,095 -0.73(-2.63%)
Jan 23, 2020 27.88 28.07 26.88 27.59 2,562,215 -0.66(-2.33%)
Jan 22, 2020 29.30 29.30 28.01 28.25 1,611,994 -0.34(-1.20%)
Jan 21, 2020 29.34 29.61 28.31 28.59 2,444,180 -1.04(-3.51%)
Jan 17, 2020 29.75 29.86 29.28 29.63 1,639,778 -0.11(-0.39%)
Jan 16, 2020 30.43 30.52 29.32 29.75 1,899,283 -0.46(-1.52%)
Jan 15, 2020 31.35 31.96 29.82 30.21 2,135,789 -1.53(-4.82%)
Jan 14, 2020 31.88 31.97 31.32 31.74 843,707 -0.08(-0.24%)
Jan 13, 2020 32.15 32.48 31.61 31.81 1,054,296 -0.26(-0.80%)
Jan 10, 2020 30.90 32.20 30.77 32.07 1,990,755 +1.23(+4.00%)
Jan 09, 2020 29.88 30.88 29.53 30.84 1,321,720 +1.02(+3.43%)
Jan 08, 2020 29.83 30.04 29.02 29.82 1,460,770 +0.00(+0.00%)
Jan 07, 2020 29.53 29.88 29.06 29.82 1,560,379 +0.69(+2.36%)
Jan 06, 2020 28.63 29.29 28.35 29.13 1,546,171 +0.37(+1.30%)
Jan 03, 2020 29.62 30.00 28.40 28.75 1,769,327 -1.62(-5.35%)
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.