Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.910 3.190 2.820 2.850 4,596,500 -0.19(-6.25%)
Feb 27, 2020 3.070 3.360 2.890 3.040 3,958,916 -0.18(-5.59%)
Feb 26, 2020 3.250 3.550 3.130 3.220 5,614,484 +0.11(+3.54%)
Feb 25, 2020 4.370 4.380 2.790 3.110 20,403,744 -2.61(-45.63%)
Feb 24, 2020 5.740 5.800 5.460 5.720 2,444,730 -0.23(-3.87%)
Feb 21, 2020 6.230 6.247 5.920 5.950 1,486,900 -0.30(-4.80%)
Feb 20, 2020 6.260 6.470 6.130 6.250 1,937,832 -0.04(-0.64%)
Feb 19, 2020 5.940 6.460 5.900 6.290 1,799,023 +0.39(+6.61%)
Feb 18, 2020 5.450 5.990 5.410 5.900 3,253,147 +0.40(+7.27%)
Feb 14, 2020 5.700 5.900 5.495 5.500 1,922,600 -0.31(-5.34%)
Feb 13, 2020 6.030 6.030 5.700 5.810 1,498,988 -0.26(-4.28%)
Feb 12, 2020 5.820 6.104 5.721 6.070 1,774,248 +0.29(+5.02%)
Feb 11, 2020 5.670 5.890 5.470 5.780 2,052,723 +0.16(+2.85%)
Feb 10, 2020 6.470 6.470 5.490 5.620 3,981,627 -0.89(-13.67%)
Feb 07, 2020 6.400 6.580 6.270 6.510 1,058,700 +0.09(+1.40%)
Feb 06, 2020 6.440 6.590 6.250 6.420 1,046,971 +0.10(+1.58%)
Feb 05, 2020 6.160 6.550 6.160 6.320 2,035,150 +0.20(+3.27%)
Feb 04, 2020 6.100 6.370 6.100 6.120 1,546,388 +0.04(+0.66%)
Feb 03, 2020 6.310 6.310 5.930 6.080 2,017,707 -0.18(-2.88%)
Jan 31, 2020 6.520 6.530 6.200 6.260 1,515,200 -0.29(-4.43%)
Jan 30, 2020 6.400 6.620 6.230 6.550 1,461,254 +0.02(+0.31%)
Jan 29, 2020 6.910 7.150 6.520 6.530 2,562,522 -0.31(-4.53%)
Jan 28, 2020 7.600 7.700 6.820 6.840 3,560,519 -0.82(-10.70%)
Jan 27, 2020 7.610 7.780 7.410 7.660 1,017,305 -0.11(-1.42%)
Jan 24, 2020 8.520 8.590 7.690 7.770 2,509,800 -0.78(-9.12%)
Jan 23, 2020 9.000 9.047 8.530 8.550 1,697,253 -0.51(-5.63%)
Jan 22, 2020 9.180 9.190 8.940 9.060 721,677 -0.12(-1.31%)
Jan 21, 2020 9.510 9.540 8.840 9.180 1,558,473 -0.24(-2.55%)
Jan 17, 2020 9.380 9.582 9.200 9.420 1,621,400 +0.09(+0.96%)
Jan 16, 2020 9.340 9.720 9.180 9.330 2,701,654 +0.19(+2.08%)
Jan 15, 2020 8.030 9.380 8.030 9.140 4,856,304 +1.07(+13.26%)
Jan 14, 2020 8.070 8.190 7.980 8.070 717,307 -0.04(-0.49%)
Jan 13, 2020 8.050 8.140 7.950 8.110 652,637 +0.07(+0.87%)
Jan 10, 2020 8.050 8.100 7.860 8.040 954,100 -0.01(-0.12%)
Jan 09, 2020 8.250 8.290 7.800 8.050 1,797,140 -0.15(-1.83%)
Jan 08, 2020 8.330 8.480 8.120 8.200 1,088,809 -0.13(-1.56%)
Jan 07, 2020 8.380 8.470 8.240 8.330 1,537,365 -0.08(-0.95%)
Jan 06, 2020 8.200 8.480 8.130 8.410 834,672 +0.18(+2.19%)
Jan 03, 2020 8.430 8.485 8.160 8.230 827,600 -0.27(-3.18%)
Jan 02, 2020 8.700 8.700 8.350 8.500 1,115,285 -0.08(-0.93%)
Dec 31, 2019 8.300 8.786 8.180 8.580 962,200 +0.27(+3.25%)
Dec 30, 2019 8.140 8.530 8.110 8.310 1,288,078 +0.09(+1.09%)
Dec 27, 2019 8.280 8.350 8.080 8.220 681,400 -0.06(-0.72%)
Dec 26, 2019 8.530 8.650 8.150 8.280 1,000,156 -0.23(-2.70%)
Dec 24, 2019 8.500 8.680 8.350 8.510 771,200 +0.03(+0.35%)
Dec 23, 2019 8.770 8.830 8.270 8.480 1,804,264 -0.29(-3.31%)
Dec 20, 2019 8.580 8.870 8.560 8.770 2,832,000 +0.19(+2.21%)
Dec 19, 2019 8.490 8.740 8.330 8.580 1,759,398 +0.14(+1.66%)
Dec 18, 2019 8.180 8.500 8.080 8.440 2,429,469 +0.30(+3.69%)
Dec 17, 2019 7.390 8.490 7.290 8.140 5,165,135 +0.65(+8.68%)
Dec 16, 2019 7.580 7.980 7.490 7.490 1,851,807 -0.07(-0.93%)
Dec 13, 2019 7.640 7.665 7.440 7.560 909,000 -0.08(-1.05%)
Dec 12, 2019 7.390 7.680 7.300 7.640 1,140,807 +0.28(+3.80%)
Dec 11, 2019 7.270 7.410 7.160 7.360 1,142,736 -0.02(-0.27%)
Dec 10, 2019 7.540 7.660 7.280 7.380 1,507,728 -0.20(-2.64%)
Dec 09, 2019 7.790 7.790 7.500 7.580 1,447,595 -0.27(-3.44%)
Dec 06, 2019 7.580 7.990 7.570 7.850 1,479,000 +0.30(+3.97%)
Dec 05, 2019 8.070 8.130 7.410 7.550 2,730,631 -0.50(-6.21%)
Dec 04, 2019 8.210 8.410 8.010 8.050 1,337,966 -0.22(-2.66%)
Dec 03, 2019 8.290 8.340 8.010 8.270 1,495,478 -0.12(-1.43%)
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.