Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.240 2.370 2.230 2.330 1,090,515 +0.06(+2.64%)
Mar 30, 2020 2.280 2.350 2.140 2.270 725,256 -0.02(-0.87%)
Mar 27, 2020 2.410 2.410 2.220 2.290 629,700 -0.18(-7.29%)
Mar 26, 2020 2.290 2.640 2.290 2.470 1,769,623 +0.16(+6.93%)
Mar 25, 2020 2.290 2.440 2.190 2.310 1,158,603 +0.00(+0.00%)
Mar 24, 2020 2.110 2.380 2.110 2.310 1,466,958 +0.24(+11.59%)
Mar 23, 2020 2.230 2.260 2.010 2.070 2,578,622 -0.23(-10.00%)
Mar 20, 2020 2.270 2.300 2.050 2.300 1,700,400 +0.02(+0.88%)
Mar 19, 2020 1.810 2.280 1.740 2.280 2,705,224 +0.45(+24.59%)
Mar 18, 2020 2.000 2.090 1.750 1.830 1,936,012 -0.30(-14.08%)
Mar 17, 2020 2.090 2.180 1.930 2.130 2,015,853 +0.05(+2.40%)
Mar 16, 2020 2.050 2.290 2.000 2.080 1,984,357 -0.25(-10.73%)
Mar 13, 2020 2.260 2.340 1.940 2.330 1,966,800 +0.20(+9.39%)
Mar 12, 2020 2.060 2.230 2.000 2.130 2,078,750 -0.26(-10.88%)
Mar 11, 2020 2.500 2.630 2.290 2.390 2,175,731 -0.21(-8.08%)
Mar 10, 2020 2.610 2.650 2.430 2.600 1,569,264 +0.07(+2.77%)
Mar 09, 2020 2.630 2.630 2.380 2.530 1,940,141 -0.26(-9.32%)
Mar 06, 2020 2.860 2.966 2.710 2.790 1,681,300 -0.16(-5.42%)
Mar 05, 2020 2.890 3.190 2.860 2.950 3,210,186 +0.05(+1.72%)
Mar 04, 2020 2.940 2.960 2.770 2.900 1,440,535 +0.02(+0.69%)
Mar 03, 2020 2.920 3.000 2.800 2.880 2,154,895 -0.05(-1.71%)
Mar 02, 2020 2.770 2.930 2.630 2.930 1,927,247 +0.07(+2.45%)
Feb 28, 2020 2.290 2.865 2.260 2.860 3,609,400 +0.46(+19.17%)
Feb 27, 2020 2.540 2.660 2.400 2.400 2,218,802 -0.21(-8.05%)
Feb 26, 2020 2.700 2.750 2.570 2.610 1,411,740 -0.06(-2.25%)
Feb 25, 2020 2.800 2.910 2.660 2.670 1,501,842 -0.13(-4.64%)
Feb 24, 2020 2.890 2.980 2.780 2.800 2,629,591 -0.24(-7.89%)
Feb 21, 2020 3.030 3.150 2.990 3.040 1,735,200 -0.02(-0.65%)
Feb 20, 2020 2.850 3.080 2.845 3.060 2,163,359 +0.19(+6.62%)
Feb 19, 2020 2.800 2.890 2.750 2.870 1,499,338 +0.09(+3.24%)
Feb 18, 2020 2.810 2.920 2.710 2.780 2,008,902 -0.05(-1.77%)
Feb 14, 2020 2.830 2.870 2.740 2.830 1,070,000 -0.01(-0.35%)
Feb 13, 2020 3.000 3.030 2.830 2.840 1,380,110 -0.12(-4.05%)
Feb 12, 2020 2.770 3.000 2.770 2.960 2,135,605 +0.18(+6.47%)
Feb 11, 2020 2.790 2.860 2.710 2.780 1,543,207 +0.08(+2.96%)
Feb 10, 2020 2.730 2.800 2.650 2.700 1,261,476 -0.05(-1.82%)
Feb 07, 2020 2.810 2.830 2.710 2.750 1,615,100 -0.10(-3.51%)
Feb 06, 2020 2.800 2.920 2.750 2.850 2,586,788 +0.10(+3.64%)
Feb 05, 2020 2.650 2.790 2.630 2.750 1,733,736 +0.14(+5.36%)
Feb 04, 2020 2.610 2.650 2.550 2.610 1,926,867 +0.02(+0.77%)
Feb 03, 2020 2.540 2.690 2.530 2.590 1,651,986 +0.06(+2.37%)
Jan 31, 2020 2.580 2.590 2.480 2.530 1,850,800 -0.09(-3.44%)
Jan 30, 2020 2.630 2.670 2.580 2.620 1,331,604 -0.05(-1.87%)
Jan 29, 2020 2.620 2.740 2.600 2.670 1,538,131 +0.06(+2.30%)
Jan 28, 2020 2.560 2.750 2.550 2.610 3,363,101 +0.06(+2.35%)
Jan 27, 2020 2.630 2.730 2.540 2.550 4,467,878 -0.14(-5.20%)
Jan 24, 2020 2.900 2.920 2.690 2.690 3,314,500 -0.18(-6.27%)
Jan 23, 2020 2.920 2.970 2.850 2.870 2,121,462 -0.05(-1.71%)
Jan 22, 2020 3.080 3.110 2.880 2.920 3,401,224 -0.13(-4.26%)
Jan 21, 2020 3.230 3.310 3.050 3.050 3,897,055 -0.19(-5.86%)
Jan 17, 2020 3.330 3.335 3.210 3.240 2,226,300 -0.05(-1.52%)
Jan 16, 2020 3.320 3.400 3.290 3.290 2,055,433 -0.02(-0.60%)
Jan 15, 2020 3.250 3.420 3.250 3.310 2,124,741 +0.04(+1.22%)
Jan 14, 2020 3.220 3.350 3.160 3.270 1,848,881 +0.04(+1.24%)
Jan 13, 2020 3.270 3.280 3.160 3.230 1,929,964 -0.02(-0.62%)
Jan 10, 2020 3.290 3.430 3.230 3.250 2,727,000 -0.01(-0.31%)
Jan 09, 2020 3.280 3.500 3.200 3.260 2,856,013 -0.02(-0.61%)
Jan 08, 2020 3.210 3.350 3.150 3.280 2,690,520 +0.06(+1.86%)
Jan 07, 2020 3.140 3.370 3.140 3.220 3,537,039 +0.08(+2.55%)
Jan 06, 2020 3.320 3.340 3.050 3.140 5,454,563 -0.19(-5.56%)
Jan 03, 2020 3.410 3.460 3.300 3.325 4,542,600 -0.12(-3.62%)
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.