Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.140 9.280 8.850 9.090 1,512,746 -0.09(-0.98%)
Mar 30, 2020 8.910 9.220 8.800 9.180 918,924 +0.32(+3.61%)
Mar 27, 2020 9.120 9.380 8.710 8.860 1,433,500 -0.56(-5.94%)
Mar 26, 2020 9.090 10.06 9.080 9.420 1,453,128 +0.37(+4.09%)
Mar 25, 2020 9.120 9.520 8.890 9.050 1,604,025 -0.10(-1.09%)
Mar 24, 2020 9.160 9.500 8.930 9.150 1,434,787 +0.41(+4.69%)
Mar 23, 2020 8.780 9.160 8.170 8.740 1,750,315 -0.11(-1.24%)
Mar 20, 2020 9.200 9.220 8.628 8.850 2,535,800 -0.22(-2.43%)
Mar 19, 2020 7.700 9.310 7.270 9.070 1,825,917 +1.50(+19.82%)
Mar 18, 2020 8.260 9.100 7.335 7.570 2,659,167 -1.59(-17.36%)
Mar 17, 2020 8.110 9.750 7.120 9.160 3,638,337 +1.14(+14.21%)
Mar 16, 2020 9.580 9.580 7.960 8.020 1,316,142 -2.22(-21.68%)
Mar 13, 2020 9.910 10.26 9.270 10.24 1,241,100 +0.73(+7.68%)
Mar 12, 2020 9.450 10.21 9.000 9.510 1,537,981 -0.65(-6.40%)
Mar 11, 2020 10.76 10.93 10.00 10.16 1,253,710 -1.00(-8.96%)
Mar 10, 2020 11.53 11.53 10.32 11.16 1,186,432 -0.08(-0.71%)
Mar 09, 2020 11.57 11.75 11.05 11.24 1,267,765 -1.13(-9.14%)
Mar 06, 2020 12.52 12.70 12.06 12.37 1,228,500 -0.49(-3.81%)
Mar 05, 2020 12.57 12.90 12.49 12.86 1,326,061 +0.01(+0.08%)
Mar 04, 2020 12.50 12.88 12.49 12.85 527,854 +0.49(+3.96%)
Mar 03, 2020 12.62 13.13 12.20 12.36 775,872 -0.24(-1.90%)
Mar 02, 2020 12.28 12.65 12.05 12.60 925,817 +0.32(+2.61%)
Feb 28, 2020 12.00 12.39 11.84 12.28 1,009,000 -0.18(-1.44%)
Feb 27, 2020 12.90 12.95 12.29 12.46 1,330,915 -0.63(-4.81%)
Feb 26, 2020 13.13 13.36 13.00 13.09 691,782 +0.00(+0.04%)
Feb 25, 2020 13.53 13.54 12.90 13.09 1,189,878 -0.31(-2.31%)
Feb 24, 2020 13.54 13.67 13.12 13.39 1,030,314 -0.52(-3.70%)
Feb 21, 2020 13.30 13.97 13.30 13.91 1,919,500 +0.63(+4.74%)
Feb 20, 2020 13.00 13.65 12.68 13.28 1,670,373 -0.34(-2.50%)
Feb 19, 2020 13.48 13.78 13.42 13.62 1,397,825 +0.16(+1.19%)
Feb 18, 2020 13.20 13.47 13.02 13.46 913,337 +0.20(+1.51%)
Feb 14, 2020 13.69 13.69 13.22 13.26 769,600 -0.46(-3.35%)
Feb 13, 2020 13.50 13.88 13.40 13.72 720,622 +0.16(+1.18%)
Feb 12, 2020 13.34 13.65 13.29 13.56 929,207 +0.28(+2.11%)
Feb 11, 2020 12.99 13.33 12.92 13.28 757,373 +0.36(+2.79%)
Feb 10, 2020 12.91 13.01 12.83 12.92 456,443 -0.01(-0.08%)
Feb 07, 2020 13.07 13.12 12.89 12.93 421,000 -0.16(-1.22%)
Feb 06, 2020 13.23 13.23 13.04 13.09 374,044 -0.10(-0.76%)
Feb 05, 2020 13.23 13.31 13.13 13.19 440,366 +0.05(+0.38%)
Feb 04, 2020 12.71 13.22 12.71 13.14 716,482 +0.56(+4.45%)
Feb 03, 2020 12.53 12.86 12.50 12.58 774,164 +0.08(+0.64%)
Jan 31, 2020 12.59 12.70 12.27 12.50 828,300 -0.13(-1.03%)
Jan 30, 2020 12.81 12.87 12.47 12.63 980,948 -0.27(-2.09%)
Jan 29, 2020 13.00 13.19 12.88 12.90 868,751 -0.12(-0.92%)
Jan 28, 2020 12.98 13.08 12.88 13.02 835,125 +0.16(+1.24%)
Jan 27, 2020 12.76 13.12 12.67 12.86 1,132,622 -0.09(-0.69%)
Jan 24, 2020 13.25 13.30 12.78 12.95 704,000 -0.30(-2.26%)
Jan 23, 2020 13.32 13.39 13.12 13.25 747,996 -0.06(-0.45%)
Jan 22, 2020 13.55 13.55 13.25 13.31 664,151 -0.16(-1.19%)
Jan 21, 2020 13.43 13.79 13.31 13.47 994,061 +0.05(+0.37%)
Jan 17, 2020 13.63 13.65 13.39 13.42 847,800 -0.11(-0.81%)
Jan 16, 2020 13.57 13.68 13.47 13.53 528,019 +0.04(+0.30%)
Jan 15, 2020 13.50 13.71 13.36 13.49 821,948 -0.05(-0.37%)
Jan 14, 2020 13.88 13.99 13.42 13.54 1,240,785 -0.30(-2.17%)
Jan 13, 2020 13.03 13.89 12.99 13.84 3,402,669 +0.82(+6.30%)
Jan 10, 2020 13.05 13.17 12.90 13.02 1,487,900 +0.12(+0.93%)
Jan 09, 2020 12.98 13.11 12.85 12.90 673,490 +0.04(+0.27%)
Jan 08, 2020 12.52 12.91 12.47 12.87 906,083 +0.33(+2.59%)
Jan 07, 2020 12.50 12.68 12.45 12.54 499,320 +0.04(+0.32%)
Jan 06, 2020 12.34 12.54 12.14 12.50 912,529 +0.03(+0.24%)
Jan 03, 2020 12.53 12.71 12.40 12.47 703,500 -0.22(-1.73%)
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.