Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 12, 2020 1.640 1.700 1.550 1.550 27,717,652 -0.25(-13.89%)
Mar 11, 2020 1.860 1.880 1.750 1.800 8,845,719 -0.12(-6.25%)
Mar 10, 2020 1.980 2.010 1.760 1.920 5,417,246 +0.06(+3.23%)
Mar 09, 2020 1.900 1.990 1.820 1.860 7,625,203 -0.22(-10.58%)
Mar 06, 2020 2.090 2.275 2.010 2.080 7,905,300 -0.09(-4.15%)
Mar 05, 2020 2.240 2.250 2.120 2.170 6,475,676 -0.12(-5.24%)
Mar 04, 2020 2.270 2.290 2.190 2.290 5,719,306 +0.06(+2.69%)
Mar 03, 2020 2.370 2.440 2.180 2.230 9,268,369 -0.11(-4.70%)
Mar 02, 2020 2.310 2.350 2.200 2.340 8,381,064 +0.03(+1.30%)
Feb 28, 2020 2.150 2.350 2.150 2.310 12,791,800 +0.04(+1.76%)
Feb 27, 2020 2.410 2.440 2.270 2.270 11,149,845 -0.25(-9.92%)
Feb 26, 2020 2.560 2.630 2.510 2.520 8,593,004 -0.06(-2.33%)
Feb 25, 2020 2.700 2.730 2.500 2.580 10,568,909 -0.13(-4.80%)
Feb 24, 2020 2.730 2.740 2.650 2.710 9,484,733 -0.11(-3.90%)
Feb 21, 2020 2.870 2.870 2.810 2.820 5,091,600 -0.06(-2.08%)
Feb 20, 2020 2.940 2.960 2.770 2.880 10,511,020 -0.15(-4.95%)
Feb 19, 2020 2.970 3.080 2.970 3.030 5,862,900 +0.07(+2.36%)
Feb 18, 2020 2.910 3.010 2.910 2.960 4,265,115 +0.02(+0.68%)
Feb 14, 2020 3.050 3.050 2.920 2.940 10,535,700 -0.10(-3.29%)
Feb 13, 2020 3.000 3.090 3.000 3.040 5,880,332 +0.01(+0.33%)
Feb 12, 2020 3.100 3.140 3.020 3.030 11,639,741 -0.02(-0.66%)
Feb 11, 2020 3.010 3.110 3.000 3.050 4,250,211 +0.08(+2.69%)
Feb 10, 2020 2.950 3.000 2.930 2.970 2,695,873 -0.01(-0.34%)
Feb 07, 2020 3.020 3.020 2.960 2.980 4,534,500 -0.06(-1.97%)
Feb 06, 2020 3.110 3.130 3.040 3.040 5,265,425 -0.04(-1.30%)
Feb 05, 2020 3.000 3.120 2.990 3.080 7,723,845 +0.12(+4.05%)
Feb 04, 2020 2.940 2.990 2.920 2.960 5,137,025 +0.08(+2.78%)
Feb 03, 2020 2.770 2.910 2.760 2.880 6,506,927 +0.12(+4.35%)
Jan 31, 2020 2.770 2.820 2.700 2.760 6,403,400 -0.06(-2.13%)
Jan 30, 2020 2.800 2.830 2.730 2.820 5,322,835 +0.00(+0.00%)
Jan 29, 2020 2.810 2.860 2.780 2.820 6,081,334 +0.01(+0.36%)
Jan 28, 2020 2.900 2.900 2.780 2.810 7,056,960 -0.04(-1.40%)
Jan 27, 2020 2.800 2.880 2.780 2.850 3,403,387 -0.05(-1.72%)
Jan 24, 2020 2.930 2.942 2.840 2.900 7,345,900 -0.06(-2.03%)
Jan 23, 2020 3.000 3.020 2.870 2.960 6,676,959 -0.07(-2.31%)
Jan 22, 2020 3.000 3.050 2.980 3.030 3,233,661 +0.03(+1.00%)
Jan 21, 2020 3.100 3.110 2.950 3.000 9,384,184 -0.12(-3.85%)
Jan 17, 2020 3.160 3.160 3.100 3.120 3,959,800 +0.01(+0.32%)
Jan 16, 2020 3.140 3.150 3.090 3.110 7,222,140 +0.04(+1.30%)
Jan 15, 2020 3.080 3.140 3.060 3.070 4,636,215 -0.05(-1.60%)
Jan 14, 2020 2.970 3.160 2.950 3.120 12,282,935 +0.15(+5.05%)
Jan 13, 2020 3.000 3.050 2.950 2.970 5,350,556 -0.01(-0.34%)
Jan 10, 2020 3.080 3.120 2.980 2.980 5,770,000 -0.07(-2.30%)
Jan 09, 2020 3.160 3.170 3.020 3.050 7,961,887 -0.10(-3.17%)
Jan 08, 2020 3.180 3.210 3.130 3.150 4,890,449 -0.03(-0.94%)
Jan 07, 2020 3.110 3.230 3.110 3.180 6,561,709 +0.05(+1.60%)
Jan 06, 2020 3.100 3.140 3.060 3.130 9,305,037 +0.02(+0.64%)
Jan 03, 2020 3.090 3.150 3.050 3.110 5,675,600 +0.00(+0.00%)
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.