Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.410 2.410 2.160 2.200 52,455 -0.23(-9.47%)
Mar 30, 2020 2.480 2.530 2.250 2.430 35,868 -0.05(-2.02%)
Mar 27, 2020 2.320 2.500 2.250 2.480 62,300 +0.04(+1.64%)
Mar 26, 2020 2.280 2.601 2.280 2.440 120,077 +0.20(+8.93%)
Mar 25, 2020 2.030 2.490 1.970 2.240 179,444 +0.21(+10.34%)
Mar 24, 2020 1.960 2.090 1.910 2.030 78,284 +0.16(+8.56%)
Mar 23, 2020 1.870 1.910 1.800 1.870 68,234 -0.12(-6.03%)
Mar 20, 2020 2.140 2.140 1.921 1.990 78,500 -0.15(-7.01%)
Mar 19, 2020 2.060 2.180 1.906 2.140 93,185 +0.07(+3.38%)
Mar 18, 2020 2.190 2.216 1.950 2.070 205,561 -0.28(-11.91%)
Mar 17, 2020 2.020 2.390 2.010 2.350 122,596 +0.26(+12.44%)
Mar 16, 2020 2.300 2.420 2.090 2.090 149,988 -0.34(-13.99%)
Mar 13, 2020 2.450 2.792 2.300 2.430 188,500 +0.12(+5.19%)
Mar 12, 2020 2.500 2.500 2.200 2.310 223,679 -0.30(-11.49%)
Mar 11, 2020 2.800 2.850 2.600 2.610 198,664 -0.24(-8.42%)
Mar 10, 2020 2.800 2.960 2.700 2.850 315,826 +0.15(+5.56%)
Mar 09, 2020 2.840 3.000 2.500 2.700 321,244 -0.38(-12.34%)
Mar 06, 2020 3.090 3.270 3.050 3.080 214,100 -0.19(-5.81%)
Mar 05, 2020 3.600 3.650 3.180 3.270 385,315 -0.42(-11.38%)
Mar 04, 2020 4.000 4.040 3.600 3.690 382,130 -0.31(-7.75%)
Mar 03, 2020 4.300 4.350 3.800 4.000 455,195 -0.24(-5.66%)
Mar 02, 2020 4.710 4.750 4.120 4.240 448,089 -0.26(-5.78%)
Feb 28, 2020 4.000 4.540 3.550 4.500 760,100 +0.15(+3.45%)
Feb 27, 2020 5.340 5.340 4.200 4.350 979,688 -1.20(-21.62%)
Feb 26, 2020 4.590 5.880 4.580 5.550 1,541,154 +1.04(+23.06%)
Feb 25, 2020 5.520 6.490 3.860 4.510 3,859,270 -0.80(-15.07%)
Feb 24, 2020 4.000 5.350 3.850 5.310 1,796,884 +1.06(+24.94%)
Feb 21, 2020 4.410 4.500 3.800 4.250 1,011,000 -0.11(-2.52%)
Feb 20, 2020 3.690 4.500 3.650 4.360 1,778,237 +0.73(+19.94%)
Feb 19, 2020 3.300 3.650 3.259 3.635 781,798 +0.41(+12.89%)
Feb 18, 2020 2.990 3.260 2.910 3.220 873,353 +0.32(+11.03%)
Feb 14, 2020 2.970 2.990 2.800 2.900 690,300 -0.31(-9.66%)
Feb 13, 2020 3.280 3.380 3.140 3.210 1,197,413 +0.10(+3.22%)
Feb 12, 2020 2.950 3.190 2.910 3.110 882,907 +0.30(+10.68%)
Feb 11, 2020 3.010 3.010 2.800 2.810 68,414 -0.14(-4.75%)
Feb 10, 2020 2.940 3.001 2.930 2.950 145,414 +0.04(+1.37%)
Feb 07, 2020 2.920 3.000 2.825 2.910 186,100 +0.01(+0.34%)
Feb 06, 2020 2.630 2.905 2.630 2.900 322,041 +0.25(+9.43%)
Feb 05, 2020 2.580 2.780 2.510 2.650 187,924 +0.07(+2.71%)
Feb 04, 2020 2.320 2.590 2.312 2.580 159,335 +0.28(+12.17%)
Feb 03, 2020 2.300 2.309 2.275 2.300 26,729 +0.04(+1.76%)
Jan 31, 2020 2.190 2.280 2.190 2.260 79,600 +0.07(+3.21%)
Jan 30, 2020 2.160 2.190 2.160 2.190 26,627 +0.08(+3.79%)
Jan 29, 2020 2.180 2.180 2.110 2.110 18,845 -0.07(-3.21%)
Jan 28, 2020 2.070 2.180 2.070 2.180 2,547 +0.08(+3.81%)
Jan 27, 2020 2.090 2.150 2.090 2.100 5,032 -0.01(-0.47%)
Jan 24, 2020 2.240 2.273 2.110 2.110 45,300 -0.13(-5.80%)
Jan 23, 2020 2.180 2.250 2.156 2.240 28,752 +0.06(+2.75%)
Jan 22, 2020 2.180 2.190 2.150 2.180 9,221 +0.00(+0.00%)
Jan 21, 2020 2.110 2.180 2.100 2.180 7,425 +0.07(+3.09%)
Jan 17, 2020 2.190 2.200 2.110 2.115 17,500 -0.08(-3.44%)
Jan 16, 2020 2.060 2.190 2.020 2.190 27,290 +0.05(+2.33%)
Jan 15, 2020 2.020 2.199 2.017 2.140 61,206 +0.13(+6.47%)
Jan 14, 2020 2.220 2.260 1.940 2.010 81,129 -0.24(-10.67%)
Jan 13, 2020 2.310 2.315 2.231 2.250 60,689 -0.10(-4.26%)
Jan 10, 2020 2.290 2.360 2.200 2.350 20,800 +0.07(+3.07%)
Jan 09, 2020 2.400 2.400 2.200 2.280 113,203 -0.11(-4.60%)
Jan 08, 2020 2.400 2.400 2.378 2.390 8,117 -0.01(-0.42%)
Jan 07, 2020 2.405 2.410 2.366 2.400 11,032 +0.02(+0.63%)
Jan 06, 2020 2.450 2.500 2.350 2.385 14,962 -0.05(-1.85%)
Jan 03, 2020 2.520 2.520 2.350 2.430 27,100 +0.03(+1.25%)
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.