Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.894 4.044 3.629 3.691 35,352,648 +0.06(+1.70%)
Mar 30, 2020 4.203 4.212 3.532 3.629 29,999,278 -0.66(-15.43%)
Mar 27, 2020 4.751 4.769 4.203 4.292 20,959,448 -0.79(-15.63%)
Mar 26, 2020 5.245 5.828 4.954 5.087 20,949,466 -0.11(-2.21%)
Mar 25, 2020 5.413 5.890 4.689 5.201 21,841,732 +0.27(+5.56%)
Mar 24, 2020 4.248 5.157 4.133 4.928 18,136,666 +1.12(+29.47%)
Mar 23, 2020 4.248 4.327 3.797 3.806 16,017,780 -0.46(-10.77%)
Mar 20, 2020 4.557 4.830 4.106 4.265 19,839,500 -0.11(-2.42%)
Mar 19, 2020 4.018 4.769 3.594 4.371 16,445,970 +0.45(+11.49%)
Mar 18, 2020 3.674 4.195 3.356 3.921 18,632,224 -0.02(-0.45%)
Mar 17, 2020 5.025 5.042 3.886 3.939 22,318,212 -0.88(-18.32%)
Mar 16, 2020 5.943 6.111 4.813 4.822 20,984,972 -2.30(-32.34%)
Mar 13, 2020 7.506 7.586 6.137 7.126 28,286,106 +0.27(+3.99%)
Mar 12, 2020 6.120 7.330 5.828 6.853 22,465,390 -0.43(-5.94%)
Mar 11, 2020 8.919 8.928 7.020 7.285 22,279,950 -2.24(-23.54%)
Mar 10, 2020 10.04 10.16 8.301 9.528 25,836,414 +1.10(+12.98%)
Mar 09, 2020 11.85 12.10 8.230 8.433 31,740,198 -9.85(-53.86%)
Mar 06, 2020 20.68 20.76 17.86 18.28 11,548,374 -3.21(-14.95%)
Mar 05, 2020 21.57 22.26 21.22 21.49 6,483,526 -0.70(-3.14%)
Mar 04, 2020 22.39 22.62 21.66 22.19 4,955,678 +0.12(+0.56%)
Mar 03, 2020 22.70 23.46 21.86 22.07 8,339,328 -0.47(-2.08%)
Mar 02, 2020 22.51 22.86 21.77 22.54 10,176,109 +0.53(+2.41%)
Feb 28, 2020 21.09 22.54 21.04 22.01 11,596,275 -0.13(-0.60%)
Feb 27, 2020 21.03 23.81 20.65 22.14 9,983,022 +0.57(+2.62%)
Feb 26, 2020 22.52 22.84 21.55 21.57 6,246,009 -0.94(-4.20%)
Feb 25, 2020 24.05 24.10 22.38 22.52 5,052,799 -1.10(-4.67%)
Feb 24, 2020 23.81 23.87 23.32 23.62 3,425,650 -1.46(-5.81%)
Feb 21, 2020 24.85 25.15 24.30 25.08 3,565,262 -0.16(-0.63%)
Feb 20, 2020 25.25 25.79 25.11 25.24 2,657,716 +0.10(+0.39%)
Feb 19, 2020 25.08 25.33 24.70 25.14 3,341,834 +0.32(+1.28%)
Feb 18, 2020 23.89 24.92 23.80 24.82 3,368,409 +0.66(+2.74%)
Feb 14, 2020 24.77 24.79 24.05 24.16 4,860,620 -0.49(-2.01%)
Feb 13, 2020 25.05 25.18 24.58 24.66 3,961,394 -0.49(-1.97%)
Feb 12, 2020 25.55 25.64 25.11 25.15 3,643,798 +0.27(+1.10%)
Feb 11, 2020 25.24 25.44 24.85 24.88 2,344,491 +0.18(+0.71%)
Feb 10, 2020 24.62 24.74 24.24 24.70 3,407,179 -0.12(-0.50%)
Feb 07, 2020 24.97 25.24 24.72 24.82 3,586,891 -0.73(-2.87%)
Feb 06, 2020 25.57 25.81 24.97 25.56 4,233,932 +0.04(+0.14%)
Feb 05, 2020 25.44 26.00 25.27 25.52 6,607,852 +0.67(+2.70%)
Feb 04, 2020 24.89 25.21 24.78 24.85 5,004,911 +0.51(+2.10%)
Feb 03, 2020 24.07 24.45 23.93 24.34 4,554,443 +0.11(+0.44%)
Jan 31, 2020 24.36 24.43 23.80 24.23 6,015,785 -0.65(-2.63%)
Jan 30, 2020 24.25 24.95 24.17 24.89 4,441,551 +0.08(+0.32%)
Jan 29, 2020 25.59 25.67 24.71 24.81 5,110,953 -0.57(-2.23%)
Jan 28, 2020 25.78 25.85 25.19 25.37 4,689,101 -0.11(-0.42%)
Jan 27, 2020 25.68 26.04 25.26 25.48 4,804,595 -1.00(-3.77%)
Jan 24, 2020 26.49 26.56 25.94 26.47 3,931,821 -0.26(-0.96%)
Jan 23, 2020 26.73 27.05 26.38 26.73 5,453,915 -0.53(-1.94%)
Jan 22, 2020 27.63 27.77 27.23 27.26 5,334,470 -0.77(-2.74%)
Jan 21, 2020 28.38 28.91 27.99 28.03 5,906,461 -0.38(-1.34%)
Jan 17, 2020 28.77 28.91 28.32 28.41 5,234,591 -0.37(-1.30%)
Jan 16, 2020 29.30 29.31 28.68 28.78 5,126,812 -0.38(-1.31%)
Jan 15, 2020 28.90 29.30 28.69 29.17 5,104,429 -0.04(-0.15%)
Jan 14, 2020 27.95 29.37 27.94 29.21 7,017,137 +1.37(+4.94%)
Jan 13, 2020 28.26 28.35 27.70 27.83 5,268,639 -0.32(-1.14%)
Jan 10, 2020 28.13 28.29 27.86 28.16 5,339,127 -0.19(-0.67%)
Jan 09, 2020 28.36 28.43 27.43 28.35 8,728,670 -0.11(-0.40%)
Jan 08, 2020 28.27 28.88 27.86 28.46 15,532,148 +0.19(+0.68%)
Jan 07, 2020 26.03 28.33 25.65 28.27 42,581,124 +5.97(+26.79%)
Jan 06, 2020 22.56 22.59 21.89 22.30 5,142,516 -0.04(-0.19%)
Jan 03, 2020 22.36 22.73 22.20 22.34 6,831,833 +0.29(+1.30%)
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.