Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.71 11.71 10.51 11.49 9,012 -0.33(-2.83%)
Mar 30, 2020 11.04 11.82 10.26 11.82 14,371 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.38 11,036 -1.00(-8.11%)
Mar 26, 2020 12.05 12.44 11.49 12.38 26,541 +0.22(+1.84%)
Mar 25, 2020 10.82 12.27 10.58 12.16 19,768 +1.56(+14.74%)
Mar 24, 2020 11.38 11.38 9.927 10.60 13,295 -0.33(-3.06%)
Mar 23, 2020 10.71 10.93 9.592 10.93 11,453 -0.09(-0.82%)
Mar 20, 2020 10.26 11.27 9.927 11.02 36,795 -0.47(-4.07%)
Mar 19, 2020 9.369 12.05 9.257 11.49 22,575 +2.56(+28.73%)
Mar 18, 2020 12.49 12.49 8.477 8.924 28,703 -3.57(-28.56%)
Mar 17, 2020 12.05 13.17 11.27 12.49 13,374 +0.78(+6.67%)
Mar 16, 2020 9.480 14.72 9.034 11.71 51,679 +2.01(+20.69%)
Mar 13, 2020 9.592 10.15 8.923 9.704 35,253 +0.22(+2.34%)
Mar 12, 2020 10.71 10.88 9.369 9.482 18,149 -1.67(-14.99%)
Mar 11, 2020 11.71 11.95 11.15 11.15 10,211 -0.78(-6.54%)
Mar 10, 2020 12.27 12.48 11.71 11.93 14,546 -0.11(-0.93%)
Mar 09, 2020 13.27 13.61 11.93 12.05 15,613 -1.90(-13.60%)
Mar 06, 2020 14.61 14.95 13.94 13.94 9,306 +1.45(+11.61%)
Mar 05, 2020 12.58 12.68 12.12 12.49 11,784 +0.00(+0.00%)
Mar 04, 2020 12.49 12.68 12.49 12.49 10,399 +0.00(+0.00%)
Mar 03, 2020 12.22 12.68 12.03 12.49 9,269 +0.28(+2.26%)
Mar 02, 2020 12.86 12.86 12.03 12.22 10,215 -0.55(-4.32%)
Feb 28, 2020 12.58 13.32 12.31 12.77 13,880 +1.01(+8.59%)
Feb 27, 2020 12.31 12.77 11.21 11.76 30,752 -0.73(-5.88%)
Feb 26, 2020 12.49 13.04 12.31 12.49 12,029 +0.18(+1.49%)
Feb 25, 2020 13.69 13.78 11.94 12.31 42,236 -1.47(-10.67%)
Feb 24, 2020 14.24 14.24 13.41 13.78 10,076 -0.73(-5.06%)
Feb 21, 2020 15.06 15.06 14.24 14.51 10,984 -0.46(-3.07%)
Feb 20, 2020 14.24 15.06 14.15 14.97 15,033 +0.73(+5.16%)
Feb 19, 2020 14.15 14.51 14.05 14.24 6,433 +0.28(+1.97%)
Feb 18, 2020 14.60 14.70 13.95 13.96 17,939 -0.55(-3.80%)
Feb 14, 2020 14.60 14.70 14.24 14.51 12,051 +0.18(+1.28%)
Feb 13, 2020 14.42 14.51 14.15 14.33 9,458 -0.09(-0.64%)
Feb 12, 2020 14.79 14.88 14.33 14.42 8,015 -0.18(-1.26%)
Feb 11, 2020 14.51 14.88 14.33 14.60 6,288 +0.37(+2.58%)
Feb 10, 2020 14.97 15.06 14.24 14.24 22,324 -0.73(-4.91%)
Feb 07, 2020 15.61 15.61 14.88 14.97 8,470 -0.55(-3.55%)
Feb 06, 2020 16.07 16.26 15.43 15.52 6,814 -0.55(-3.43%)
Feb 05, 2020 15.25 16.07 15.25 16.07 5,704 +0.83(+5.42%)
Feb 04, 2020 15.34 15.52 15.16 15.25 10,734 +0.00(+0.00%)
Feb 03, 2020 15.43 15.43 15.25 15.25 7,345 +0.00(+0.00%)
Jan 31, 2020 15.34 15.61 15.25 15.25 12,291 -0.18(-1.19%)
Jan 30, 2020 15.61 15.61 15.25 15.43 4,629 -0.18(-1.18%)
Jan 29, 2020 15.71 15.71 15.43 15.61 4,321 +0.00(+0.00%)
Jan 28, 2020 15.43 15.61 15.25 15.61 8,501 +0.18(+1.19%)
Jan 27, 2020 15.43 15.71 15.16 15.43 8,250 +0.00(+0.00%)
Jan 24, 2020 15.71 15.80 15.43 15.43 16,145 -0.37(-2.33%)
Jan 23, 2020 15.98 16.06 15.71 15.80 15,125 -0.28(-1.71%)
Jan 22, 2020 15.98 16.07 15.89 16.07 5,183 +0.00(+0.00%)
Jan 21, 2020 16.07 16.26 15.80 16.07 21,741 +0.00(+0.00%)
Jan 17, 2020 16.44 16.44 16.07 16.07 8,372 -0.09(-0.57%)
Jan 16, 2020 16.26 16.35 16.07 16.17 6,204 -0.09(-0.56%)
Jan 15, 2020 16.26 16.44 15.98 16.26 8,484 -0.09(-0.56%)
Jan 14, 2020 16.07 16.53 15.98 16.35 13,425 +0.28(+1.71%)
Jan 13, 2020 15.98 16.35 15.89 16.07 19,238 +0.09(+0.58%)
Jan 10, 2020 15.89 16.17 15.80 15.98 18,834 +0.18(+1.16%)
Jan 09, 2020 16.26 16.30 15.71 15.80 52,632 -0.46(-2.83%)
Jan 08, 2020 16.26 16.44 16.17 16.26 18,320 -0.09(-0.56%)
Jan 07, 2020 16.26 16.44 16.26 16.35 5,101 +0.09(+0.57%)
Jan 06, 2020 16.26 16.44 16.26 16.26 14,995 +0.00(+0.00%)
Jan 03, 2020 16.44 16.85 16.26 16.26 19,128 -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.