Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.70 11.70 10.51 11.48 9,019 -0.33(-2.83%)
Mar 30, 2020 11.03 11.81 10.25 11.81 14,382 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.37 11,045 -1.00(-8.11%)
Mar 26, 2020 12.04 12.43 11.48 12.37 26,561 +0.22(+1.83%)
Mar 25, 2020 10.81 12.26 10.57 12.15 19,782 +1.56(+14.74%)
Mar 24, 2020 11.37 11.37 9.919 10.59 13,305 -0.33(-3.06%)
Mar 23, 2020 10.70 10.92 9.585 10.92 11,462 -0.09(-0.82%)
Mar 20, 2020 10.25 11.26 9.919 11.01 36,823 -0.47(-4.07%)
Mar 19, 2020 9.362 12.04 9.251 11.48 22,591 +2.56(+28.73%)
Mar 18, 2020 12.48 12.48 8.470 8.917 28,725 -3.57(-28.56%)
Mar 17, 2020 12.04 13.16 11.26 12.48 13,384 +0.78(+6.67%)
Mar 16, 2020 9.473 14.71 9.028 11.70 51,717 +2.01(+20.69%)
Mar 13, 2020 9.585 10.14 8.916 9.696 35,279 +0.22(+2.34%)
Mar 12, 2020 10.70 10.87 9.362 9.475 18,162 -1.67(-14.99%)
Mar 11, 2020 11.70 11.94 11.15 11.15 10,218 -0.78(-6.54%)
Mar 10, 2020 12.26 12.47 11.70 11.93 14,557 -0.11(-0.93%)
Mar 09, 2020 13.26 13.60 11.93 12.04 15,625 -1.89(-13.60%)
Mar 06, 2020 14.60 14.93 13.93 13.93 9,313 +1.45(+11.61%)
Mar 05, 2020 12.57 12.67 12.12 12.48 11,793 +0.00(+0.00%)
Mar 04, 2020 12.48 12.67 12.48 12.48 10,406 +0.00(+0.00%)
Mar 03, 2020 12.21 12.67 12.02 12.48 9,276 +0.28(+2.26%)
Mar 02, 2020 12.85 12.85 12.02 12.21 10,222 -0.55(-4.32%)
Feb 28, 2020 12.57 13.31 12.30 12.76 13,891 +1.01(+8.59%)
Feb 27, 2020 12.30 12.76 11.20 11.75 30,775 -0.73(-5.88%)
Feb 26, 2020 12.48 13.03 12.30 12.48 12,038 +0.18(+1.49%)
Feb 25, 2020 13.68 13.77 11.93 12.30 42,268 -1.47(-10.67%)
Feb 24, 2020 14.23 14.23 13.40 13.77 10,083 -0.73(-5.06%)
Feb 21, 2020 15.05 15.05 14.23 14.50 10,993 -0.46(-3.07%)
Feb 20, 2020 14.23 15.05 14.13 14.96 15,045 +0.73(+5.16%)
Feb 19, 2020 14.13 14.50 14.04 14.23 6,438 +0.28(+1.97%)
Feb 18, 2020 14.59 14.69 13.94 13.95 17,953 -0.55(-3.80%)
Feb 14, 2020 14.59 14.69 14.23 14.50 12,060 +0.18(+1.28%)
Feb 13, 2020 14.41 14.50 14.13 14.32 9,465 -0.09(-0.64%)
Feb 12, 2020 14.78 14.87 14.32 14.41 8,021 -0.18(-1.26%)
Feb 11, 2020 14.50 14.87 14.32 14.59 6,292 +0.37(+2.58%)
Feb 10, 2020 14.96 15.05 14.23 14.23 22,341 -0.73(-4.91%)
Feb 07, 2020 15.60 15.60 14.87 14.96 8,476 -0.55(-3.55%)
Feb 06, 2020 16.06 16.25 15.42 15.51 6,819 -0.55(-3.43%)
Feb 05, 2020 15.24 16.06 15.24 16.06 5,708 +0.83(+5.42%)
Feb 04, 2020 15.33 15.51 15.14 15.24 10,742 +0.00(+0.00%)
Feb 03, 2020 15.42 15.42 15.24 15.24 7,350 +0.00(+0.00%)
Jan 31, 2020 15.33 15.60 15.24 15.24 12,300 -0.18(-1.19%)
Jan 30, 2020 15.60 15.60 15.24 15.42 4,632 -0.18(-1.18%)
Jan 29, 2020 15.70 15.70 15.42 15.60 4,324 +0.00(+0.00%)
Jan 28, 2020 15.42 15.60 15.24 15.60 8,508 +0.18(+1.19%)
Jan 27, 2020 15.42 15.70 15.14 15.42 8,256 +0.00(+0.00%)
Jan 24, 2020 15.70 15.79 15.42 15.42 16,157 -0.37(-2.33%)
Jan 23, 2020 15.97 16.04 15.70 15.79 15,136 -0.28(-1.71%)
Jan 22, 2020 15.97 16.06 15.88 16.06 5,187 +0.00(+0.00%)
Jan 21, 2020 16.06 16.25 15.79 16.06 21,757 +0.00(+0.00%)
Jan 17, 2020 16.43 16.43 16.06 16.06 8,378 -0.09(-0.57%)
Jan 16, 2020 16.25 16.34 16.06 16.15 6,209 -0.09(-0.57%)
Jan 15, 2020 16.25 16.43 15.97 16.25 8,490 -0.09(-0.56%)
Jan 14, 2020 16.06 16.52 15.97 16.34 13,435 +0.28(+1.71%)
Jan 13, 2020 15.97 16.34 15.88 16.06 19,252 +0.09(+0.57%)
Jan 10, 2020 15.88 16.15 15.79 15.97 18,848 +0.18(+1.16%)
Jan 09, 2020 16.25 16.29 15.70 15.79 52,671 -0.46(-2.82%)
Jan 08, 2020 16.25 16.43 16.15 16.25 18,334 -0.09(-0.56%)
Jan 07, 2020 16.25 16.43 16.25 16.34 5,104 +0.09(+0.57%)
Jan 06, 2020 16.25 16.43 16.25 16.25 15,006 +0.00(+0.00%)
Jan 03, 2020 16.43 16.84 16.25 16.25 19,142 -0.28(-1.67%)
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.