Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.55 13.98 13.24 13.50 626,522 +0.01(+0.07%)
Mar 30, 2020 13.07 13.94 12.73 13.49 652,199 +0.44(+3.37%)
Mar 27, 2020 13.08 13.68 12.70 13.05 827,100 -0.45(-3.33%)
Mar 26, 2020 13.01 13.89 13.01 13.50 664,367 +0.51(+3.93%)
Mar 25, 2020 13.42 13.89 12.89 12.99 1,173,503 -0.50(-3.71%)
Mar 24, 2020 12.87 13.60 12.13 13.49 1,269,949 +1.46(+12.14%)
Mar 23, 2020 11.82 12.68 10.80 12.03 997,933 +0.19(+1.60%)
Mar 20, 2020 13.12 13.63 11.60 11.84 1,019,400 -1.37(-10.37%)
Mar 19, 2020 12.17 13.61 11.90 13.21 2,438,647 +0.92(+7.49%)
Mar 18, 2020 13.18 13.90 11.90 12.29 1,062,146 -1.72(-12.28%)
Mar 17, 2020 13.44 14.07 12.68 14.01 1,346,070 +0.90(+6.86%)
Mar 16, 2020 13.02 14.75 12.97 13.11 1,044,663 -1.56(-10.63%)
Mar 13, 2020 14.12 15.11 13.74 14.67 2,125,900 +1.26(+9.40%)
Mar 12, 2020 13.48 14.52 13.09 13.41 1,364,436 -1.14(-7.84%)
Mar 11, 2020 14.61 15.02 13.70 14.55 1,270,180 -0.59(-3.90%)
Mar 10, 2020 15.06 15.29 14.13 15.14 1,242,329 +0.64(+4.41%)
Mar 09, 2020 14.18 14.85 13.73 14.50 1,022,159 -0.66(-4.35%)
Mar 06, 2020 16.20 16.49 14.87 15.16 1,274,200 -1.73(-10.24%)
Mar 05, 2020 17.00 17.34 16.59 16.89 687,577 -0.68(-3.87%)
Mar 04, 2020 17.52 17.66 17.01 17.57 561,041 +0.56(+3.29%)
Mar 03, 2020 17.76 18.47 16.72 17.01 719,125 -0.87(-4.87%)
Mar 02, 2020 17.55 17.93 16.26 17.88 957,390 +0.38(+2.17%)
Feb 28, 2020 16.56 17.56 16.27 17.50 1,493,500 +0.49(+2.88%)
Feb 27, 2020 18.17 18.42 16.97 17.01 1,921,232 -1.72(-9.18%)
Feb 26, 2020 18.80 19.20 18.50 18.73 1,080,476 -0.01(-0.05%)
Feb 25, 2020 20.37 20.53 18.67 18.74 968,703 -1.56(-7.68%)
Feb 24, 2020 21.00 21.28 19.75 20.30 1,481,441 -1.29(-5.97%)
Feb 21, 2020 22.40 22.75 20.06 21.59 2,984,100 +1.70(+8.55%)
Feb 20, 2020 19.38 20.04 18.44 19.89 1,718,322 +0.42(+2.16%)
Feb 19, 2020 18.97 19.62 18.83 19.47 957,445 +0.46(+2.42%)
Feb 18, 2020 19.26 19.55 18.58 19.01 813,896 -0.44(-2.26%)
Feb 14, 2020 19.76 19.82 19.23 19.45 603,400 -0.21(-1.07%)
Feb 13, 2020 19.44 20.16 19.35 19.66 526,081 -0.15(-0.76%)
Feb 12, 2020 20.44 20.95 19.61 19.81 683,658 -0.58(-2.84%)
Feb 11, 2020 20.67 20.81 20.24 20.39 464,606 -0.11(-0.54%)
Feb 10, 2020 20.38 20.61 19.84 20.50 482,747 +0.01(+0.05%)
Feb 07, 2020 21.12 21.41 20.14 20.49 581,800 -0.69(-3.26%)
Feb 06, 2020 21.07 21.19 20.50 21.18 636,560 +0.42(+2.02%)
Feb 05, 2020 20.85 21.54 20.73 20.76 443,374 +0.26(+1.27%)
Feb 04, 2020 21.09 21.31 20.43 20.50 602,542 -0.18(-0.87%)
Feb 03, 2020 20.62 21.14 20.54 20.68 607,354 +0.20(+0.98%)
Jan 31, 2020 20.98 21.11 20.30 20.48 520,500 -0.61(-2.89%)
Jan 30, 2020 20.95 21.54 20.62 21.09 274,778 -0.09(-0.42%)
Jan 29, 2020 21.58 21.85 21.03 21.18 410,943 -0.35(-1.63%)
Jan 28, 2020 21.12 21.78 20.92 21.53 872,678 +0.59(+2.82%)
Jan 27, 2020 21.09 21.37 20.49 20.94 519,075 -0.56(-2.60%)
Jan 24, 2020 22.52 22.59 21.23 21.50 1,563,700 -1.06(-4.70%)
Jan 23, 2020 22.17 22.62 21.68 22.56 634,503 +0.26(+1.17%)
Jan 22, 2020 22.68 23.04 21.74 22.30 793,718 -0.26(-1.15%)
Jan 21, 2020 22.62 22.97 22.30 22.56 1,092,299 -0.18(-0.79%)
Jan 17, 2020 24.05 24.27 22.11 22.74 1,391,800 -1.37(-5.68%)
Jan 16, 2020 24.82 25.23 23.90 24.11 1,246,200 -0.42(-1.71%)
Jan 15, 2020 25.54 25.83 24.30 24.53 762,785 -0.99(-3.88%)
Jan 14, 2020 24.70 26.00 24.55 25.52 905,498 +0.65(+2.61%)
Jan 13, 2020 24.36 24.91 23.93 24.87 555,309 +0.64(+2.64%)
Jan 10, 2020 25.41 25.66 24.14 24.23 630,700 -1.24(-4.87%)
Jan 09, 2020 25.08 26.26 25.08 25.47 1,716,574 +0.91(+3.71%)
Jan 08, 2020 25.02 25.32 24.47 24.56 564,650 -0.50(-2.00%)
Jan 07, 2020 24.57 25.60 24.11 25.06 768,586 +0.57(+2.33%)
Jan 06, 2020 23.73 24.50 23.09 24.49 672,487 +0.64(+2.70%)
Jan 03, 2020 23.31 24.22 22.44 23.84 662,100 +0.04(+0.19%)
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.