Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.010 6.120 5.890 6.080 18,540 +0.09(+1.50%)
Mar 30, 2020 6.000 6.230 5.990 5.990 20,536 +0.00(+0.00%)
Mar 27, 2020 5.990 6.400 5.800 5.990 27,700 -0.30(-4.77%)
Mar 26, 2020 6.670 6.760 6.180 6.290 11,106 +0.29(+4.83%)
Mar 25, 2020 6.010 6.117 5.900 6.000 9,097 -0.03(-0.50%)
Mar 24, 2020 5.980 6.200 5.900 6.030 44,843 +0.23(+3.97%)
Mar 23, 2020 5.800 6.143 5.800 5.800 11,905 -0.01(-0.17%)
Mar 20, 2020 6.220 6.500 5.800 5.810 32,700 -0.18(-3.01%)
Mar 19, 2020 5.800 6.210 5.800 5.990 91,677 +0.47(+8.51%)
Mar 18, 2020 5.800 5.950 5.225 5.520 15,425 -0.43(-7.23%)
Mar 17, 2020 5.990 6.290 5.810 5.950 27,178 -0.23(-3.72%)
Mar 16, 2020 5.620 6.260 5.620 6.180 3,341 -0.31(-4.78%)
Mar 13, 2020 6.620 6.702 6.061 6.490 17,600 +0.25(+4.01%)
Mar 12, 2020 6.160 6.610 5.659 6.240 24,322 -0.45(-6.73%)
Mar 11, 2020 7.150 7.220 6.550 6.690 11,626 -0.52(-7.21%)
Mar 10, 2020 7.100 7.422 7.090 7.210 6,904 +0.22(+3.15%)
Mar 09, 2020 7.150 7.520 6.850 6.990 11,854 -1.00(-12.52%)
Mar 06, 2020 7.990 8.330 7.312 7.990 25,200 +0.03(+0.38%)
Mar 05, 2020 8.340 8.340 7.960 7.960 5,908 -0.37(-4.44%)
Mar 04, 2020 8.850 8.850 8.330 8.330 8,225 -0.57(-6.40%)
Mar 03, 2020 9.060 9.060 8.354 8.900 6,192 +0.01(+0.11%)
Mar 02, 2020 8.480 8.890 8.322 8.890 5,661 +0.39(+4.59%)
Feb 28, 2020 8.420 8.500 8.114 8.500 5,200 -0.01(-0.12%)
Feb 27, 2020 8.100 8.870 8.050 8.510 15,785 +0.23(+2.78%)
Feb 26, 2020 8.660 8.703 8.275 8.280 8,029 -0.07(-0.85%)
Feb 25, 2020 8.310 8.850 8.170 8.351 9,839 -0.21(-2.44%)
Feb 24, 2020 8.680 8.700 8.340 8.560 21,805 -0.52(-5.73%)
Feb 21, 2020 9.050 9.100 8.970 9.080 2,300 +0.01(+0.11%)
Feb 20, 2020 9.150 9.170 8.860 9.070 18,107 -0.16(-1.73%)
Feb 19, 2020 9.320 9.320 9.230 9.230 7,088 +0.11(+1.21%)
Feb 18, 2020 9.310 9.620 9.120 9.120 11,668 -0.38(-4.00%)
Feb 14, 2020 9.680 9.900 9.500 9.500 19,500 -0.11(-1.14%)
Feb 13, 2020 9.350 10.30 9.060 9.610 79,022 +0.31(+3.33%)
Feb 12, 2020 9.220 9.300 9.000 9.300 15,282 +0.02(+0.22%)
Feb 11, 2020 9.100 9.280 9.100 9.280 51,054 +0.11(+1.20%)
Feb 10, 2020 9.060 9.170 9.010 9.170 2,711 +0.04(+0.44%)
Feb 07, 2020 9.130 9.130 8.986 9.130 600 +0.10(+1.11%)
Feb 06, 2020 9.340 9.340 8.925 9.030 1,541 -0.10(-1.10%)
Feb 05, 2020 9.240 9.240 8.919 9.130 27,999 -0.20(-2.14%)
Feb 04, 2020 8.890 9.710 8.890 9.330 51,192 +0.45(+5.07%)
Feb 03, 2020 8.720 8.960 8.720 8.880 2,785 +0.10(+1.14%)
Jan 31, 2020 8.777 8.784 8.701 8.780 3,300 -0.12(-1.38%)
Jan 30, 2020 8.980 8.980 8.580 8.902 14,822 +0.08(+0.94%)
Jan 29, 2020 9.270 9.360 8.750 8.820 11,518 -0.68(-7.16%)
Jan 28, 2020 9.260 9.500 9.201 9.500 26,998 +0.30(+3.25%)
Jan 27, 2020 9.510 9.510 9.201 9.201 16,943 -0.32(-3.35%)
Jan 24, 2020 9.700 9.700 9.367 9.520 2,600 -0.08(-0.83%)
Jan 23, 2020 9.200 9.640 9.200 9.600 7,238 +0.30(+3.23%)
Jan 22, 2020 9.500 9.800 9.250 9.300 37,058 -0.21(-2.21%)
Jan 21, 2020 9.050 9.510 9.030 9.510 16,087 +0.46(+5.08%)
Jan 17, 2020 8.880 9.420 8.850 9.050 57,400 +0.24(+2.72%)
Jan 16, 2020 8.700 8.810 8.700 8.810 2,559 +0.20(+2.32%)
Jan 15, 2020 8.400 8.750 8.400 8.610 2,737 +0.21(+2.50%)
Jan 14, 2020 8.400 8.400 8.400 8.400 206 -0.19(-2.21%)
Jan 13, 2020 8.570 8.740 8.300 8.590 4,193 -0.02(-0.21%)
Jan 10, 2020 8.684 8.684 8.608 8.608 500 +0.04(+0.44%)
Jan 09, 2020 8.585 8.620 8.525 8.570 5,361 -0.20(-2.28%)
Jan 08, 2020 8.580 8.800 8.480 8.770 3,286 +0.13(+1.50%)
Jan 07, 2020 8.550 8.660 8.525 8.640 7,198 +0.01(+0.12%)
Jan 06, 2020 8.630 8.640 8.539 8.630 1,012 +0.06(+0.70%)
Jan 03, 2020 8.491 8.589 8.491 8.570 2,300 +0.05(+0.59%)
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.