Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
Mar 02, 2020 4.660 4.660 4.160 4.275 410,732 -0.28(-6.25%)
Feb 28, 2020 4.190 4.620 4.150 4.560 358,000 +0.19(+4.35%)
Feb 27, 2020 4.280 4.640 4.000 4.370 508,073 -0.06(-1.35%)
Feb 26, 2020 4.930 5.500 4.230 4.430 557,743 -0.34(-7.13%)
Feb 25, 2020 5.300 5.398 4.610 4.770 385,557 -0.48(-9.14%)
Feb 24, 2020 5.900 5.950 5.230 5.250 812,081 -0.54(-9.33%)
Feb 21, 2020 5.700 5.830 5.650 5.790 295,100 +0.11(+1.85%)
Feb 20, 2020 5.570 5.770 5.420 5.685 210,238 +0.09(+1.70%)
Feb 19, 2020 5.620 5.750 5.560 5.590 314,819 -0.01(-0.18%)
Feb 18, 2020 5.640 5.800 5.580 5.600 288,110 -0.01(-0.18%)
Feb 14, 2020 5.710 5.790 5.475 5.610 331,000 -0.14(-2.43%)
Feb 13, 2020 5.920 6.020 5.700 5.750 173,708 -0.21(-3.44%)
Feb 12, 2020 5.670 6.000 5.600 5.955 390,902 +0.34(+6.15%)
Feb 11, 2020 5.590 5.700 5.510 5.610 197,245 +0.07(+1.26%)
Feb 10, 2020 5.460 5.620 5.460 5.540 113,526 +0.07(+1.28%)
Feb 07, 2020 5.540 5.600 5.420 5.470 141,600 -0.08(-1.35%)
Feb 06, 2020 5.710 5.720 5.480 5.545 137,624 -0.12(-2.20%)
Feb 05, 2020 5.570 5.865 5.480 5.670 350,846 +0.16(+2.90%)
Feb 04, 2020 5.390 5.620 5.250 5.510 228,906 +0.18(+3.38%)
Feb 03, 2020 5.240 5.400 5.130 5.330 270,296 +0.19(+3.70%)
Jan 31, 2020 5.100 5.240 4.950 5.140 206,300 +0.04(+0.78%)
Jan 30, 2020 5.250 5.360 5.060 5.100 203,169 -0.18(-3.41%)
Jan 29, 2020 5.320 5.430 5.250 5.280 202,642 -0.02(-0.38%)
Jan 28, 2020 5.330 5.460 5.190 5.300 215,165 +0.03(+0.57%)
Jan 27, 2020 5.130 5.520 5.050 5.270 266,222 -0.18(-3.30%)
Jan 24, 2020 6.010 6.015 5.380 5.450 284,000 -0.56(-9.32%)
Jan 23, 2020 5.850 6.060 5.700 6.010 394,402 +0.13(+2.21%)
Jan 22, 2020 6.020 6.030 5.750 5.880 319,469 -0.09(-1.51%)
Jan 21, 2020 5.880 6.130 5.750 5.970 358,766 +0.09(+1.53%)
Jan 17, 2020 5.940 6.060 5.800 5.880 450,800 -0.02(-0.34%)
Jan 16, 2020 5.740 5.920 5.640 5.900 340,593 +0.20(+3.51%)
Jan 15, 2020 5.430 5.768 5.430 5.700 398,319 +0.25(+4.59%)
Jan 14, 2020 5.490 5.590 5.230 5.450 539,450 -0.05(-0.91%)
Jan 13, 2020 5.190 5.560 5.010 5.500 845,319 +0.31(+5.97%)
Jan 10, 2020 5.400 5.600 5.170 5.190 1,125,100 -0.36(-6.49%)
Jan 09, 2020 5.190 5.600 5.150 5.550 1,351,153 +0.44(+8.61%)
Jan 08, 2020 4.260 5.190 4.250 5.110 2,893,313 +0.95(+22.84%)
Jan 07, 2020 4.140 4.300 4.080 4.160 316,900 +0.02(+0.48%)
Jan 06, 2020 4.100 4.190 3.970 4.140 463,197 +0.04(+0.98%)
Jan 03, 2020 4.020 4.200 4.000 4.100 554,600 +0.02(+0.49%)
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.