Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.460 1.570 1.456 1.520 264,831 +0.06(+4.11%)
Mar 30, 2020 1.450 1.520 1.300 1.460 204,651 +0.01(+0.69%)
Mar 27, 2020 1.420 1.510 1.420 1.450 161,100 -0.08(-5.23%)
Mar 26, 2020 1.460 1.650 1.310 1.530 538,548 +0.05(+3.38%)
Mar 25, 2020 1.470 1.546 1.360 1.480 459,319 +0.03(+2.07%)
Mar 24, 2020 1.300 1.500 1.300 1.450 433,211 +0.15(+11.54%)
Mar 23, 2020 1.360 1.390 1.230 1.300 297,547 -0.05(-3.70%)
Mar 20, 2020 1.330 1.420 1.180 1.350 669,200 +0.02(+1.50%)
Mar 19, 2020 1.110 1.510 0.8600 1.330 1,167,312 +0.08(+6.40%)
Mar 18, 2020 1.490 1.550 1.150 1.250 430,494 -0.35(-21.88%)
Mar 17, 2020 1.580 1.850 1.420 1.600 685,001 +0.07(+4.58%)
Mar 16, 2020 1.670 1.670 1.460 1.530 1,113,691 -0.28(-15.47%)
Mar 13, 2020 1.510 1.890 1.440 1.810 2,213,600 +0.41(+29.29%)
Mar 12, 2020 1.400 1.590 1.270 1.400 1,877,834 -0.06(-4.11%)
Mar 11, 2020 1.490 1.530 1.340 1.460 1,044,950 -0.03(-2.01%)
Mar 10, 2020 1.650 1.800 1.480 1.490 708,665 +0.04(+2.76%)
Mar 09, 2020 2.240 2.245 1.380 1.450 1,514,980 -0.82(-36.12%)
Mar 06, 2020 2.550 2.640 2.190 2.270 840,000 -0.32(-12.36%)
Mar 05, 2020 2.600 2.620 2.500 2.590 530,838 -0.03(-1.15%)
Mar 04, 2020 2.620 2.710 2.520 2.620 498,337 +0.02(+0.77%)
Mar 03, 2020 2.740 2.745 2.550 2.600 591,220 -0.10(-3.70%)
Mar 02, 2020 2.860 2.900 2.570 2.700 911,291 -0.16(-5.59%)
Feb 28, 2020 2.990 3.010 2.835 2.860 582,800 -0.21(-6.84%)
Feb 27, 2020 2.900 3.120 2.610 3.070 1,142,588 +0.11(+3.72%)
Feb 26, 2020 3.130 3.146 2.950 2.960 365,869 -0.16(-5.13%)
Feb 25, 2020 3.310 3.310 3.100 3.120 683,560 -0.18(-5.45%)
Feb 24, 2020 3.350 3.440 3.300 3.300 367,475 -0.12(-3.51%)
Feb 21, 2020 3.400 3.500 3.382 3.420 169,200 +0.00(+0.00%)
Feb 20, 2020 3.410 3.452 3.380 3.420 257,024 +0.01(+0.29%)
Feb 19, 2020 3.470 3.490 3.350 3.410 281,029 -0.04(-1.16%)
Feb 18, 2020 3.480 3.500 3.430 3.450 155,081 -0.03(-0.86%)
Feb 14, 2020 3.520 3.520 3.425 3.480 249,200 -0.02(-0.57%)
Feb 13, 2020 3.530 3.580 3.480 3.500 390,273 -0.03(-0.85%)
Feb 12, 2020 3.400 3.530 3.370 3.530 584,279 +0.13(+3.82%)
Feb 11, 2020 3.400 3.440 3.260 3.400 466,293 +0.00(+0.00%)
Feb 10, 2020 3.450 3.470 3.380 3.400 314,532 -0.05(-1.45%)
Feb 07, 2020 3.560 3.570 3.410 3.450 445,900 -0.11(-3.09%)
Feb 06, 2020 3.620 3.620 3.550 3.560 218,060 -0.03(-0.84%)
Feb 05, 2020 3.600 3.640 3.500 3.590 2,403,147 +0.00(+0.00%)
Feb 04, 2020 3.600 3.650 3.540 3.590 1,051,124 +0.03(+0.84%)
Feb 03, 2020 3.760 3.770 3.550 3.560 479,764 -0.22(-5.82%)
Jan 31, 2020 3.770 3.820 3.670 3.780 325,800 +0.01(+0.27%)
Jan 30, 2020 3.810 3.850 3.760 3.770 234,959 -0.08(-2.08%)
Jan 29, 2020 3.980 4.020 3.820 3.850 269,108 -0.15(-3.75%)
Jan 28, 2020 4.120 4.140 3.970 4.000 199,403 -0.08(-1.96%)
Jan 27, 2020 3.960 4.100 3.960 4.080 356,894 +0.09(+2.26%)
Jan 24, 2020 4.050 4.080 3.950 3.990 243,600 -0.08(-1.97%)
Jan 23, 2020 4.050 4.130 4.040 4.070 279,167 -0.02(-0.49%)
Jan 22, 2020 4.150 4.150 4.080 4.090 108,468 -0.05(-1.21%)
Jan 21, 2020 4.140 4.170 4.050 4.140 215,475 +0.01(+0.24%)
Jan 17, 2020 4.100 4.150 4.065 4.130 144,200 +0.03(+0.73%)
Jan 16, 2020 4.100 4.190 4.055 4.100 234,169 +0.04(+0.99%)
Jan 15, 2020 4.010 4.080 4.010 4.060 196,925 +0.07(+1.75%)
Jan 14, 2020 3.920 4.130 3.900 3.990 373,142 +0.09(+2.31%)
Jan 13, 2020 3.900 3.950 3.890 3.900 195,594 +0.00(+0.00%)
Jan 10, 2020 4.030 4.050 3.900 3.900 565,000 -0.10(-2.50%)
Jan 09, 2020 3.940 4.050 3.930 4.000 332,211 +0.08(+2.04%)
Jan 08, 2020 3.930 3.980 3.850 3.920 206,911 -0.01(-0.25%)
Jan 07, 2020 3.700 4.000 3.700 3.930 410,654 +0.22(+5.93%)
Jan 06, 2020 3.660 3.800 3.660 3.710 476,598 +0.04(+1.09%)
Jan 03, 2020 3.600 3.680 3.550 3.670 236,500 +0.01(+0.27%)
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.