Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.43 10.60 9.812 10.11 3,041,385 -0.45(-4.30%)
Mar 30, 2020 10.62 10.95 9.803 10.57 4,073,228 -0.15(-1.44%)
Mar 27, 2020 10.60 11.24 10.35 10.72 2,923,838 -0.51(-4.57%)
Mar 26, 2020 9.425 11.31 9.174 11.23 4,387,002 +1.93(+20.69%)
Mar 25, 2020 8.951 9.745 8.361 9.309 3,862,302 +0.57(+6.53%)
Mar 24, 2020 7.722 9.029 7.703 8.738 2,413,889 +1.50(+20.72%)
Mar 23, 2020 8.284 8.284 6.779 7.238 3,483,678 -1.16(-13.82%)
Mar 20, 2020 9.261 9.706 8.235 8.400 5,623,226 -0.75(-8.25%)
Mar 19, 2020 7.471 9.338 7.079 9.154 3,701,642 +1.42(+18.40%)
Mar 18, 2020 9.193 9.595 6.803 7.732 3,907,243 -2.08(-21.20%)
Mar 17, 2020 10.63 10.81 9.348 9.812 3,278,618 -0.58(-5.59%)
Mar 16, 2020 10.65 10.85 10.22 10.39 2,967,654 -1.78(-14.63%)
Mar 13, 2020 12.10 12.29 11.36 12.17 3,460,161 +1.05(+9.39%)
Mar 12, 2020 10.64 12.59 10.51 11.13 4,035,358 -1.38(-11.06%)
Mar 11, 2020 13.24 13.33 12.31 12.51 4,378,262 -1.17(-8.56%)
Mar 10, 2020 13.59 13.72 12.90 13.68 3,363,686 +0.72(+5.52%)
Mar 09, 2020 13.92 14.12 12.96 12.97 2,549,335 -2.50(-16.15%)
Mar 06, 2020 15.30 16.05 15.12 15.46 2,765,628 -0.58(-3.62%)
Mar 05, 2020 16.16 16.30 15.80 16.04 2,398,561 -0.78(-4.66%)
Mar 04, 2020 16.78 16.85 16.12 16.83 2,434,964 +0.28(+1.70%)
Mar 03, 2020 17.07 17.37 16.37 16.55 3,506,939 -0.58(-3.39%)
Mar 02, 2020 16.25 17.13 16.04 17.13 2,716,292 +1.08(+6.75%)
Feb 28, 2020 15.60 16.16 15.58 16.04 4,576,828 -0.12(-0.72%)
Feb 27, 2020 16.63 17.17 16.16 16.16 3,060,184 -0.94(-5.49%)
Feb 26, 2020 17.67 17.72 17.02 17.10 1,740,239 -0.44(-2.48%)
Feb 25, 2020 18.29 18.39 17.44 17.53 1,468,584 -0.75(-4.13%)
Feb 24, 2020 18.35 18.55 18.25 18.29 1,804,004 -0.73(-3.82%)
Feb 21, 2020 19.09 19.16 18.90 19.02 1,852,949 -0.23(-1.21%)
Feb 20, 2020 18.82 19.28 18.82 19.25 1,083,519 +0.31(+1.64%)
Feb 19, 2020 19.01 19.06 18.89 18.94 995,293 +0.03(+0.15%)
Feb 18, 2020 19.18 19.28 18.89 18.91 1,869,947 -0.40(-2.05%)
Feb 14, 2020 19.62 19.69 19.28 19.31 1,115,944 -0.35(-1.77%)
Feb 13, 2020 19.50 19.69 19.47 19.65 682,231 +0.06(+0.30%)
Feb 12, 2020 19.98 20.02 19.49 19.60 1,262,235 -0.17(-0.88%)
Feb 11, 2020 19.82 20.04 19.75 19.77 805,055 +0.05(+0.25%)
Feb 10, 2020 19.62 19.76 19.57 19.72 1,181,250 +0.01(+0.05%)
Feb 07, 2020 19.76 19.85 19.67 19.71 1,069,442 -0.24(-1.21%)
Feb 06, 2020 20.44 20.48 19.93 19.95 1,002,152 -0.35(-1.72%)
Feb 05, 2020 20.14 20.34 20.13 20.30 993,833 +0.43(+2.14%)
Feb 04, 2020 19.92 19.98 19.76 19.88 1,164,009 +0.33(+1.68%)
Feb 03, 2020 19.47 19.68 19.43 19.55 1,387,491 +0.19(+1.00%)
Jan 31, 2020 19.53 19.65 19.34 19.35 1,571,870 -0.43(-2.15%)
Jan 30, 2020 19.48 19.80 19.31 19.78 1,264,319 +0.14(+0.69%)
Jan 29, 2020 19.72 19.85 19.64 19.64 1,534,460 -0.04(-0.20%)
Jan 28, 2020 19.44 19.78 19.34 19.68 1,243,780 +0.38(+1.95%)
Jan 27, 2020 19.36 19.57 19.29 19.31 1,200,963 -0.47(-2.39%)
Jan 24, 2020 20.07 20.17 19.58 19.78 1,997,411 -0.27(-1.35%)
Jan 23, 2020 20.17 20.17 19.50 20.05 2,458,554 +0.28(+1.41%)
Jan 22, 2020 20.01 20.10 19.71 19.77 1,773,039 -0.09(-0.44%)
Jan 21, 2020 20.00 20.09 19.86 19.86 1,112,067 -0.29(-1.44%)
Jan 17, 2020 20.20 20.24 20.04 20.15 920,989 +0.07(+0.34%)
Jan 16, 2020 19.93 20.08 19.88 20.08 1,041,410 +0.33(+1.66%)
Jan 15, 2020 19.77 19.98 19.63 19.75 1,014,864 -0.23(-1.16%)
Jan 14, 2020 19.90 20.06 19.78 19.98 671,953 +0.06(+0.29%)
Jan 13, 2020 19.99 20.00 19.81 19.92 706,014 +0.01(+0.05%)
Jan 10, 2020 20.08 20.11 19.82 19.91 1,801,953 -0.14(-0.72%)
Jan 09, 2020 20.09 20.09 19.92 20.06 1,143,551 +0.14(+0.73%)
Jan 08, 2020 19.70 19.98 19.59 19.91 1,190,096 +0.24(+1.23%)
Jan 07, 2020 19.82 19.89 19.64 19.67 963,240 -0.21(-1.07%)
Jan 06, 2020 19.97 20.05 19.81 19.89 1,339,396 -0.33(-1.62%)
Jan 03, 2020 20.11 20.35 20.05 20.21 995,543 -0.22(-1.09%)
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.