Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.170 2.430 2.170 2.340 85,951 +0.16(+7.34%)
Mar 30, 2020 2.220 2.240 2.116 2.180 28,070 +0.01(+0.46%)
Mar 27, 2020 2.100 2.200 2.076 2.170 48,700 +0.03(+1.40%)
Mar 26, 2020 2.010 2.170 2.010 2.140 46,900 +0.12(+5.94%)
Mar 25, 2020 1.850 2.023 1.850 2.020 212,541 +0.21(+11.60%)
Mar 24, 2020 1.750 1.860 1.660 1.810 138,838 +0.12(+7.10%)
Mar 23, 2020 1.810 1.810 1.670 1.690 101,974 -0.12(-6.63%)
Mar 20, 2020 1.900 1.920 1.780 1.810 177,800 +0.00(+0.00%)
Mar 19, 2020 1.860 1.890 1.730 1.810 150,643 -0.05(-2.69%)
Mar 18, 2020 2.010 2.130 1.770 1.860 271,989 -0.31(-14.29%)
Mar 17, 2020 2.000 2.230 1.867 2.170 249,499 +0.25(+13.02%)
Mar 16, 2020 2.000 2.020 1.890 1.920 396,899 -0.21(-9.86%)
Mar 13, 2020 2.030 2.160 2.000 2.130 155,300 +0.11(+5.45%)
Mar 12, 2020 2.120 2.220 1.840 2.020 276,553 -0.27(-11.79%)
Mar 11, 2020 2.540 2.550 2.220 2.290 195,352 -0.27(-10.55%)
Mar 10, 2020 2.610 2.740 2.530 2.560 170,866 +0.03(+1.19%)
Mar 09, 2020 2.600 2.700 2.400 2.530 127,704 -0.17(-6.30%)
Mar 06, 2020 2.600 2.980 2.570 2.700 134,700 -0.01(-0.37%)
Mar 05, 2020 2.790 2.830 2.620 2.710 126,125 -0.09(-3.21%)
Mar 04, 2020 2.550 2.830 2.540 2.800 251,896 +0.23(+8.95%)
Mar 03, 2020 2.700 2.700 2.510 2.570 172,775 -0.11(-4.10%)
Mar 02, 2020 2.860 2.970 2.670 2.680 149,100 -0.17(-6.13%)
Feb 28, 2020 2.500 2.880 2.200 2.855 294,600 +0.08(+3.07%)
Feb 27, 2020 2.970 3.002 2.630 2.770 434,633 -0.21(-7.05%)
Feb 26, 2020 2.950 3.090 2.950 2.980 110,323 -0.02(-0.50%)
Feb 25, 2020 3.060 3.200 2.990 2.995 273,374 -0.08(-2.76%)
Feb 24, 2020 3.230 3.636 3.070 3.080 438,136 -0.14(-4.35%)
Feb 21, 2020 3.200 3.420 3.197 3.220 273,800 +0.00(+0.00%)
Feb 20, 2020 3.050 3.331 3.010 3.220 401,882 +0.09(+2.88%)
Feb 19, 2020 3.110 3.240 3.060 3.130 70,921 +0.01(+0.32%)
Feb 18, 2020 3.150 3.290 3.040 3.120 116,636 -0.05(-1.58%)
Feb 14, 2020 3.140 3.500 3.120 3.170 157,500 +0.03(+0.96%)
Feb 13, 2020 3.050 3.200 3.010 3.140 155,316 +0.11(+3.63%)
Feb 12, 2020 3.090 3.220 3.010 3.030 117,074 -0.10(-3.19%)
Feb 11, 2020 3.260 3.370 3.070 3.130 122,196 -0.15(-4.57%)
Feb 10, 2020 3.090 3.420 3.000 3.280 204,445 +0.19(+6.15%)
Feb 07, 2020 3.160 3.180 2.870 3.090 398,800 -0.12(-3.74%)
Feb 06, 2020 3.800 3.810 3.160 3.210 869,616 -0.56(-14.85%)
Feb 05, 2020 3.700 3.850 3.600 3.770 184,244 +0.07(+1.89%)
Feb 04, 2020 3.810 3.950 3.618 3.700 306,272 -0.03(-0.80%)
Feb 03, 2020 3.650 3.820 3.580 3.730 272,492 +0.12(+3.32%)
Jan 31, 2020 3.900 4.090 3.510 3.610 815,400 -0.27(-6.96%)
Jan 30, 2020 3.190 4.030 3.030 3.880 710,561 +0.63(+19.38%)
Jan 29, 2020 3.150 3.250 3.110 3.250 173,204 +0.19(+6.21%)
Jan 28, 2020 2.860 3.155 2.860 3.060 363,788 +0.20(+6.99%)
Jan 27, 2020 2.930 2.930 2.800 2.860 136,019 -0.05(-1.72%)
Jan 24, 2020 3.000 3.043 2.851 2.910 88,200 -0.07(-2.35%)
Jan 23, 2020 3.060 3.102 2.970 2.980 108,868 -0.13(-4.18%)
Jan 22, 2020 3.050 3.110 3.000 3.110 151,915 +0.11(+3.67%)
Jan 21, 2020 3.100 3.100 2.950 3.000 120,404 -0.06(-1.96%)
Jan 17, 2020 3.050 3.120 3.050 3.060 85,300 -0.04(-1.45%)
Jan 16, 2020 3.260 3.260 2.990 3.105 203,032 +0.04(+1.14%)
Jan 15, 2020 2.950 3.188 2.910 3.070 250,250 +0.16(+5.50%)
Jan 14, 2020 2.950 2.990 2.860 2.910 90,614 -0.04(-1.36%)
Jan 13, 2020 2.960 3.040 2.850 2.950 296,708 -0.04(-1.34%)
Jan 10, 2020 3.050 3.120 2.929 2.990 126,200 -0.07(-2.29%)
Jan 09, 2020 3.100 3.250 3.000 3.060 140,774 -0.01(-0.33%)
Jan 08, 2020 3.070 3.090 2.850 3.070 234,225 +0.04(+1.32%)
Jan 07, 2020 3.180 3.280 2.810 3.030 434,926 -0.22(-6.77%)
Jan 06, 2020 3.000 3.280 2.650 3.250 869,375 +0.30(+10.17%)
Jan 03, 2020 2.510 3.080 2.478 2.950 806,000 +0.60(+25.53%)
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.