Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.550 4.849 4.251 4.319 49,482 -0.43(-8.97%)
Mar 30, 2020 5.000 5.000 4.605 4.744 52,457 -0.16(-3.18%)
Mar 27, 2020 4.998 4.998 4.601 4.900 42,680 -0.15(-2.97%)
Mar 26, 2020 4.804 5.500 4.300 5.050 149,059 +0.20(+4.22%)
Mar 25, 2020 4.901 4.949 4.500 4.846 54,413 -0.20(-4.05%)
Mar 24, 2020 5.450 5.450 4.900 5.050 37,227 -0.55(-9.82%)
Mar 23, 2020 5.000 6.000 4.550 5.600 121,934 +0.50(+9.80%)
Mar 20, 2020 5.150 5.350 4.750 5.100 94,480 -0.05(-0.97%)
Mar 19, 2020 4.250 6.700 4.250 5.150 291,953 +0.05(+0.98%)
Mar 18, 2020 5.000 6.250 4.500 5.100 219,680 -0.15(-2.86%)
Mar 17, 2020 5.100 5.400 4.250 5.250 98,233 +0.50(+10.53%)
Mar 16, 2020 4.351 5.200 4.250 4.750 170,827 -0.80(-14.41%)
Mar 13, 2020 5.450 5.750 4.600 5.550 120,440 -0.70(-11.20%)
Mar 12, 2020 6.750 7.650 5.650 6.250 192,494 -0.85(-11.97%)
Mar 11, 2020 6.950 8.000 6.350 7.100 214,144 +0.30(+4.41%)
Mar 10, 2020 8.000 8.600 5.500 6.800 397,176 -1.90(-21.84%)
Mar 09, 2020 9.750 9.950 8.000 8.700 197,780 -2.95(-25.32%)
Mar 06, 2020 13.05 13.35 9.500 11.65 449,420 -0.65(-5.28%)
Mar 05, 2020 9.850 13.30 9.050 12.30 655,696 +2.20(+21.78%)
Mar 04, 2020 11.10 12.35 9.000 10.10 927,061 +1.25(+14.12%)
Mar 03, 2020 6.800 10.75 6.500 8.850 680,645 +0.15(+1.72%)
Mar 02, 2020 10.80 11.75 7.500 8.700 276,959 -0.90(-9.38%)
Feb 28, 2020 17.95 18.50 8.550 9.600 1,597,520 +3.55(+58.68%)
Feb 27, 2020 4.900 6.750 4.800 6.050 324,573 +1.27(+26.69%)
Feb 26, 2020 4.800 5.300 4.750 4.776 12,417 +0.01(+0.28%)
Feb 25, 2020 4.749 5.450 4.599 4.762 78,564 +0.01(+0.27%)
Feb 24, 2020 4.700 4.749 4.556 4.749 9,631 +0.00(+0.00%)
Feb 21, 2020 4.657 4.749 4.655 4.749 4,480 +0.01(+0.26%)
Feb 20, 2020 4.750 4.750 4.664 4.737 4,985 -0.01(-0.17%)
Feb 19, 2020 4.600 4.749 4.501 4.745 8,721 +0.14(+3.14%)
Feb 18, 2020 4.750 4.750 4.500 4.600 13,287 +0.11(+2.52%)
Feb 14, 2020 4.253 4.500 4.253 4.487 15,740 +0.23(+5.50%)
Feb 13, 2020 4.479 4.479 4.155 4.253 9,582 +0.10(+2.37%)
Feb 12, 2020 4.409 4.496 4.065 4.154 9,238 -0.34(-7.66%)
Feb 11, 2020 4.725 4.725 4.360 4.499 22,391 -0.10(-2.20%)
Feb 10, 2020 4.350 4.750 4.350 4.600 24,846 +0.29(+6.65%)
Feb 07, 2020 4.500 4.563 4.252 4.313 31,280 -0.19(-4.16%)
Feb 06, 2020 4.595 4.595 4.450 4.500 4,889 +0.05(+1.11%)
Feb 05, 2020 4.843 4.843 4.401 4.450 4,622 +0.07(+1.49%)
Feb 04, 2020 5.250 5.250 4.351 4.385 25,653 -0.56(-11.23%)
Feb 03, 2020 4.750 5.100 4.601 4.940 91,544 +0.04(+0.81%)
Jan 31, 2020 4.417 6.850 4.414 4.901 676,800 +0.66(+15.51%)
Jan 30, 2020 4.400 4.548 4.242 4.242 3,010 -0.29(-6.31%)
Jan 29, 2020 4.401 4.528 4.400 4.528 891 +0.13(+2.90%)
Jan 28, 2020 4.401 4.599 4.401 4.401 1,060 +0.00(+0.01%)
Jan 27, 2020 4.350 4.600 4.350 4.400 1,268 -0.18(-3.86%)
Jan 24, 2020 4.550 4.649 4.351 4.577 980 +0.03(+0.58%)
Jan 23, 2020 4.275 4.649 4.275 4.550 8,978 +0.12(+2.60%)
Jan 22, 2020 4.557 4.649 4.431 4.434 11,307 -0.17(-3.60%)
Jan 21, 2020 4.792 4.899 4.500 4.600 8,486 -0.08(-1.61%)
Jan 17, 2020 4.699 4.949 4.500 4.676 7,780 +0.04(+0.84%)
Jan 16, 2020 5.024 5.024 4.612 4.636 15,538 -0.33(-6.72%)
Jan 15, 2020 5.300 5.350 4.950 4.971 20,145 -0.47(-8.67%)
Jan 14, 2020 5.200 5.450 5.150 5.442 12,655 +0.09(+1.73%)
Jan 13, 2020 5.300 5.350 5.150 5.350 8,933 +0.10(+1.90%)
Jan 10, 2020 5.100 5.300 5.000 5.250 21,320 +0.12(+2.34%)
Jan 09, 2020 5.150 5.322 4.800 5.130 33,028 -0.22(-4.11%)
Jan 08, 2020 4.750 6.200 4.500 5.350 356,996 +0.85(+18.86%)
Jan 07, 2020 5.300 5.300 4.250 4.501 33,518 -0.50(-9.98%)
Jan 06, 2020 4.944 5.350 4.944 5.000 17,339 +0.35(+7.50%)
Jan 03, 2020 4.450 4.997 4.293 4.651 10,300 +0.23(+5.21%)
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.