Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.356 2.483 2.257 2.437 12,346,298 +0.23(+10.20%)
Mar 30, 2020 2.347 2.401 2.158 2.212 9,911,033 -0.19(-7.89%)
Mar 27, 2020 2.465 2.483 2.266 2.401 7,516,278 -0.16(-6.34%)
Mar 26, 2020 2.609 2.799 2.528 2.564 10,558,589 -0.02(-0.70%)
Mar 25, 2020 2.627 2.871 2.419 2.582 11,055,617 -0.01(-0.35%)
Mar 24, 2020 2.365 2.591 2.320 2.591 12,528,303 +0.38(+17.14%)
Mar 23, 2020 2.212 2.302 2.121 2.212 11,658,364 -0.01(-0.41%)
Mar 20, 2020 2.546 2.627 2.103 2.221 20,976,746 -0.26(-10.55%)
Mar 19, 2020 2.230 2.546 2.121 2.483 14,912,640 +0.30(+13.64%)
Mar 18, 2020 2.302 2.437 1.896 2.185 15,157,361 -0.35(-13.88%)
Mar 17, 2020 2.627 2.690 2.483 2.537 12,045,217 -0.08(-3.10%)
Mar 16, 2020 2.356 2.780 2.343 2.618 17,355,186 -0.17(-6.15%)
Mar 13, 2020 2.753 2.789 2.365 2.789 24,265,374 +0.44(+18.85%)
Mar 12, 2020 2.383 2.835 2.284 2.347 20,476,822 -0.19(-7.35%)
Mar 11, 2020 2.446 2.752 2.359 2.533 24,515,594 -0.07(-2.68%)
Mar 10, 2020 3.372 3.372 2.018 2.603 46,646,464 +0.66(+34.23%)
Mar 09, 2020 4.656 4.726 1.931 1.939 44,112,092 -5.00(-72.04%)
Mar 06, 2020 7.731 8.019 6.866 6.936 13,608,167 -1.24(-15.17%)
Mar 05, 2020 8.945 8.963 8.046 8.177 8,221,923 -1.09(-11.78%)
Mar 04, 2020 9.653 9.662 8.932 9.269 4,145,401 -0.17(-1.76%)
Mar 03, 2020 9.985 10.20 9.255 9.434 5,838,051 -0.55(-5.51%)
Mar 02, 2020 10.48 10.50 9.679 9.985 6,918,382 -0.10(-1.04%)
Feb 28, 2020 8.910 10.11 8.840 10.09 12,344,836 +0.93(+10.21%)
Feb 27, 2020 9.644 9.697 8.806 9.155 12,564,631 -1.24(-11.93%)
Feb 26, 2020 11.34 11.63 10.34 10.40 7,248,565 -0.89(-7.89%)
Feb 25, 2020 12.67 12.68 11.28 11.29 6,099,946 -1.28(-10.15%)
Feb 24, 2020 13.20 13.20 12.44 12.56 4,732,201 -1.26(-9.10%)
Feb 21, 2020 13.99 14.02 13.70 13.82 3,469,581 -0.43(-3.00%)
Feb 20, 2020 14.27 14.40 13.78 14.25 5,141,205 +0.08(+0.55%)
Feb 19, 2020 13.50 14.23 13.50 14.17 4,565,587 +0.74(+5.53%)
Feb 18, 2020 13.63 13.66 13.22 13.43 3,577,502 -0.45(-3.27%)
Feb 14, 2020 14.26 14.44 13.79 13.88 3,359,114 -0.33(-2.34%)
Feb 13, 2020 14.25 14.48 14.16 14.21 1,869,096 -0.15(-1.03%)
Feb 12, 2020 14.58 14.68 13.95 14.36 3,092,879 +0.06(+0.43%)
Feb 11, 2020 14.53 14.54 14.27 14.30 2,423,024 +0.01(+0.06%)
Feb 10, 2020 14.54 14.55 14.13 14.29 3,654,982 -0.45(-3.08%)
Feb 07, 2020 14.62 14.80 14.54 14.75 7,036,694 -0.03(-0.24%)
Feb 06, 2020 14.69 15.01 14.29 14.78 3,794,932 +0.08(+0.53%)
Feb 05, 2020 13.84 14.87 13.83 14.70 5,232,117 +1.06(+7.75%)
Feb 04, 2020 13.94 13.97 13.55 13.65 3,258,064 +0.06(+0.45%)
Feb 03, 2020 13.56 13.78 13.39 13.58 3,321,613 -0.07(-0.51%)
Jan 31, 2020 13.82 13.85 13.55 13.65 4,779,732 -0.38(-2.68%)
Jan 30, 2020 13.59 14.03 13.54 14.03 5,568,030 -0.03(-0.19%)
Jan 29, 2020 15.12 15.15 14.03 14.06 5,825,535 -1.01(-6.73%)
Jan 28, 2020 15.27 15.51 15.00 15.07 4,549,856 -0.08(-0.52%)
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.