Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.96 12.34 11.68 12.05 7,671,768 -0.05(-0.44%)
Mar 30, 2020 12.18 12.37 11.76 12.10 8,595,270 +0.19(+1.56%)
Mar 27, 2020 11.38 12.25 11.23 11.92 6,335,169 -0.04(-0.37%)
Mar 26, 2020 11.45 12.12 11.25 11.96 8,777,427 +0.60(+5.30%)
Mar 25, 2020 11.30 12.03 10.46 11.36 8,083,201 +0.14(+1.26%)
Mar 24, 2020 11.21 11.89 10.76 11.22 8,575,724 +0.70(+6.65%)
Mar 23, 2020 10.61 11.51 10.21 10.52 12,087,395 +0.00(+0.00%)
Mar 20, 2020 9.931 10.75 9.603 10.52 13,625,304 +0.78(+8.01%)
Mar 19, 2020 8.416 9.984 7.973 9.736 9,853,161 +1.27(+14.96%)
Mar 18, 2020 9.878 9.878 7.185 8.469 10,367,120 -1.77(-17.30%)
Mar 17, 2020 10.01 10.38 8.713 10.24 8,803,563 +0.50(+5.19%)
Mar 16, 2020 10.23 11.25 9.736 9.736 7,855,634 -1.78(-15.46%)
Mar 13, 2020 11.51 11.72 10.61 11.52 8,360,238 +0.73(+6.73%)
Mar 12, 2020 11.57 11.64 10.37 10.79 8,472,745 -1.75(-13.98%)
Mar 11, 2020 13.08 13.25 12.44 12.54 8,969,127 -0.93(-6.90%)
Mar 10, 2020 13.41 13.54 12.66 13.47 8,137,785 +0.56(+4.32%)
Mar 09, 2020 13.86 14.00 12.84 12.92 7,864,388 -1.98(-13.32%)
Mar 06, 2020 14.29 15.00 14.08 14.90 10,581,379 +0.08(+0.54%)
Mar 05, 2020 15.53 15.53 14.69 14.82 6,836,488 -0.97(-6.17%)
Mar 04, 2020 15.66 15.87 15.33 15.80 6,605,003 +0.35(+2.29%)
Mar 03, 2020 15.96 16.33 15.42 15.44 12,459,617 -0.70(-4.34%)
Mar 02, 2020 14.86 16.16 14.60 16.14 10,145,600 +1.32(+8.91%)
Feb 28, 2020 14.17 15.41 13.95 14.82 14,175,707 -1.38(-8.53%)
Feb 27, 2020 16.44 16.89 16.17 16.20 9,530,343 -0.35(-2.14%)
Feb 26, 2020 17.27 17.30 16.55 16.56 5,590,941 -0.61(-3.56%)
Feb 25, 2020 17.99 18.00 17.15 17.17 6,627,172 -0.77(-4.30%)
Feb 24, 2020 18.01 18.15 17.83 17.94 4,427,108 -0.44(-2.41%)
Feb 21, 2020 18.43 18.52 18.33 18.38 4,457,521 -0.04(-0.24%)
Feb 20, 2020 18.49 18.55 18.30 18.43 3,182,033 -0.10(-0.53%)
Feb 19, 2020 18.73 18.74 18.52 18.52 2,510,917 -0.11(-0.57%)
Feb 18, 2020 18.55 18.81 18.46 18.63 2,862,382 +0.09(+0.48%)
Feb 14, 2020 18.47 18.58 18.44 18.54 3,916,148 +0.09(+0.48%)
Feb 13, 2020 18.52 18.56 18.37 18.45 3,846,568 -0.12(-0.62%)
Feb 12, 2020 18.38 18.61 18.33 18.57 3,538,037 +0.15(+0.82%)
Feb 11, 2020 18.26 18.51 18.25 18.42 3,573,807 +0.24(+1.32%)
Feb 10, 2020 18.16 18.21 18.05 18.18 2,828,440 +0.02(+0.10%)
Feb 07, 2020 18.21 18.26 18.09 18.16 2,490,360 -0.07(-0.39%)
Feb 06, 2020 18.45 18.49 18.21 18.23 3,517,341 -0.16(-0.87%)
Feb 05, 2020 18.32 18.52 18.27 18.39 4,096,534 +0.13(+0.73%)
Feb 04, 2020 18.06 18.32 18.02 18.26 4,769,537 +0.27(+1.48%)
Feb 03, 2020 17.69 18.05 17.63 17.99 4,338,309 +0.40(+2.27%)
Jan 31, 2020 17.77 17.88 17.53 17.59 4,113,576 -0.28(-1.59%)
Jan 30, 2020 17.79 17.90 17.66 17.88 2,658,912 +0.00(+0.02%)
Jan 29, 2020 17.73 17.94 17.64 17.87 3,803,020 +0.12(+0.69%)
Jan 28, 2020 17.73 17.88 17.66 17.75 3,557,615 +0.09(+0.50%)
Jan 27, 2020 17.87 17.92 17.61 17.66 4,085,593 -0.26(-1.47%)
Jan 24, 2020 18.08 18.09 17.87 17.93 2,333,204 -0.16(-0.88%)
Jan 23, 2020 17.93 18.10 17.87 18.09 3,575,199 +0.14(+0.78%)
Jan 22, 2020 17.99 18.22 17.92 17.94 4,357,513 -0.06(-0.34%)
Jan 21, 2020 17.92 18.09 17.81 18.01 7,275,494 -0.03(-0.15%)
Jan 17, 2020 18.04 18.12 17.80 18.03 5,690,910 -0.06(-0.34%)
Jan 16, 2020 17.99 18.10 17.90 18.09 3,205,394 +0.10(+0.54%)
Jan 15, 2020 17.90 18.10 17.82 18.00 3,523,195 +0.05(+0.29%)
Jan 14, 2020 17.86 17.95 17.77 17.94 4,426,091 +0.08(+0.44%)
Jan 13, 2020 17.72 17.96 17.72 17.87 3,573,822 +0.11(+0.64%)
Jan 10, 2020 17.80 17.88 17.72 17.75 2,904,455 -0.07(-0.40%)
Jan 09, 2020 17.65 17.96 17.65 17.82 4,732,771 +0.18(+1.00%)
Jan 08, 2020 17.72 17.81 17.50 17.65 5,088,805 -0.04(-0.20%)
Jan 07, 2020 17.61 17.70 17.49 17.68 3,684,068 +0.06(+0.35%)
Jan 06, 2020 17.37 17.63 17.36 17.62 4,947,531 +0.20(+1.16%)
Jan 03, 2020 17.50 17.63 17.36 17.42 6,081,293 -0.20(-1.15%)
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.