Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.50 13.93 13.18 13.60 6,796,388 -0.06(-0.44%)
Mar 30, 2020 13.75 13.96 13.28 13.66 7,614,514 +0.21(+1.56%)
Mar 27, 2020 12.85 13.83 12.68 13.45 5,612,300 -0.05(-0.37%)
Mar 26, 2020 12.93 13.68 12.70 13.50 7,775,886 +0.68(+5.30%)
Mar 25, 2020 12.75 13.59 11.81 12.82 7,160,874 +0.16(+1.26%)
Mar 24, 2020 12.65 13.42 12.15 12.66 7,597,198 +0.79(+6.66%)
Mar 23, 2020 11.98 12.99 11.53 11.87 10,708,173 +0.00(+0.00%)
Mar 20, 2020 11.21 12.13 10.84 11.87 12,070,600 +0.88(+8.01%)
Mar 19, 2020 9.500 11.27 9.000 10.99 8,728,874 +1.43(+14.96%)
Mar 18, 2020 11.15 11.15 8.110 9.560 9,184,189 -2.00(-17.30%)
Mar 17, 2020 11.30 11.72 9.835 11.56 7,799,040 +0.57(+5.19%)
Mar 16, 2020 11.55 12.70 10.99 10.99 6,959,274 -2.01(-15.46%)
Mar 13, 2020 12.99 13.23 11.98 13.00 7,406,300 +0.82(+6.73%)
Mar 12, 2020 13.06 13.14 11.70 12.18 7,505,970 -1.98(-13.98%)
Mar 11, 2020 14.76 14.96 14.04 14.16 7,945,712 -1.05(-6.90%)
Mar 10, 2020 15.14 15.28 14.29 15.21 7,209,230 +0.63(+4.32%)
Mar 09, 2020 15.65 15.80 14.49 14.58 6,967,029 -2.24(-13.32%)
Mar 06, 2020 16.13 16.93 15.89 16.82 9,374,000 +0.09(+0.54%)
Mar 05, 2020 17.53 17.53 16.58 16.73 6,056,417 -1.10(-6.17%)
Mar 04, 2020 17.68 17.91 17.30 17.83 5,851,345 +0.40(+2.29%)
Mar 03, 2020 18.01 18.43 17.41 17.43 11,037,923 -0.79(-4.34%)
Mar 02, 2020 16.77 18.24 16.48 18.22 8,987,945 +1.49(+8.91%)
Feb 28, 2020 16.00 17.39 15.75 16.73 12,558,200 -1.56(-8.53%)
Feb 27, 2020 18.56 19.06 18.25 18.29 8,442,891 -0.40(-2.14%)
Feb 26, 2020 19.49 19.53 18.68 18.69 4,952,992 -0.69(-3.56%)
Feb 25, 2020 20.31 20.32 19.36 19.38 5,870,984 -0.87(-4.30%)
Feb 24, 2020 20.33 20.49 20.13 20.25 3,921,957 -0.50(-2.41%)
Feb 21, 2020 20.80 20.90 20.70 20.75 3,948,900 -0.05(-0.24%)
Feb 20, 2020 20.87 20.94 20.66 20.80 2,818,950 -0.11(-0.53%)
Feb 19, 2020 21.14 21.15 20.91 20.91 2,224,411 -0.12(-0.57%)
Feb 18, 2020 20.94 21.23 20.84 21.03 2,535,773 +0.10(+0.48%)
Feb 14, 2020 20.85 20.97 20.82 20.93 3,469,300 +0.10(+0.48%)
Feb 13, 2020 20.91 20.95 20.74 20.83 3,407,659 -0.13(-0.62%)
Feb 12, 2020 20.75 21.01 20.69 20.96 3,134,333 +0.17(+0.82%)
Feb 11, 2020 20.61 20.89 20.60 20.79 3,166,021 +0.27(+1.32%)
Feb 10, 2020 20.50 20.56 20.38 20.52 2,505,704 +0.02(+0.10%)
Feb 07, 2020 20.55 20.61 20.42 20.50 2,206,200 -0.08(-0.39%)
Feb 06, 2020 20.83 20.87 20.56 20.58 3,115,998 -0.18(-0.87%)
Feb 05, 2020 20.68 20.91 20.62 20.76 3,629,103 +0.15(+0.73%)
Feb 04, 2020 20.39 20.68 20.34 20.61 4,225,313 +0.30(+1.48%)
Feb 03, 2020 19.97 20.38 19.90 20.31 3,843,290 +0.45(+2.27%)
Jan 31, 2020 20.06 20.18 19.79 19.86 3,644,200 -0.32(-1.59%)
Jan 30, 2020 20.08 20.20 19.94 20.18 2,355,519 -0.14(-0.69%)
Jan 29, 2020 20.16 20.39 20.05 20.32 3,345,321 +0.14(+0.69%)
Jan 28, 2020 20.16 20.33 20.08 20.18 3,129,451 +0.10(+0.50%)
Jan 27, 2020 20.31 20.38 20.02 20.08 3,593,886 -0.30(-1.47%)
Jan 24, 2020 20.55 20.56 20.32 20.38 2,052,400 -0.18(-0.88%)
Jan 23, 2020 20.38 20.58 20.31 20.56 3,144,919 +0.16(+0.78%)
Jan 22, 2020 20.45 20.71 20.38 20.40 3,833,080 -0.07(-0.34%)
Jan 21, 2020 20.37 20.56 20.25 20.47 6,399,877 -0.03(-0.15%)
Jan 17, 2020 20.51 20.60 20.24 20.50 5,006,000 -0.07(-0.34%)
Jan 16, 2020 20.45 20.58 20.35 20.57 2,819,620 +0.11(+0.54%)
Jan 15, 2020 20.35 20.58 20.26 20.46 3,099,173 +0.06(+0.29%)
Jan 14, 2020 20.30 20.41 20.20 20.40 3,893,404 +0.09(+0.44%)
Jan 13, 2020 20.14 20.42 20.14 20.31 3,143,707 +0.13(+0.64%)
Jan 10, 2020 20.23 20.33 20.14 20.18 2,554,900 -0.08(-0.39%)
Jan 09, 2020 20.07 20.42 20.07 20.26 4,163,175 +0.20(+1.00%)
Jan 08, 2020 20.14 20.25 19.89 20.06 4,476,360 -0.04(-0.20%)
Jan 07, 2020 20.02 20.12 19.88 20.10 3,240,685 +0.07(+0.35%)
Jan 06, 2020 19.75 20.04 19.74 20.03 4,352,088 +0.23(+1.16%)
Jan 03, 2020 19.89 20.04 19.74 19.80 5,349,400 -0.23(-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.