Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.63 12.28 10.62 12.15 640,200 +0.67(+5.84%)
Feb 27, 2020 10.52 11.94 10.18 11.48 743,711 +0.31(+2.78%)
Feb 26, 2020 11.31 11.61 10.97 11.17 554,938 +0.05(+0.45%)
Feb 25, 2020 11.92 12.14 11.00 11.12 419,554 -0.72(-6.04%)
Feb 24, 2020 12.67 12.71 11.57 11.84 841,626 -1.35(-10.27%)
Feb 21, 2020 13.61 13.81 13.12 13.19 403,800 -0.33(-2.44%)
Feb 20, 2020 14.85 15.05 13.23 13.52 1,310,373 -1.24(-8.40%)
Feb 19, 2020 14.56 14.86 14.44 14.76 506,848 +0.20(+1.37%)
Feb 18, 2020 14.30 14.56 13.89 14.56 944,120 +0.30(+2.10%)
Feb 14, 2020 13.65 14.39 13.27 14.26 377,300 +0.61(+4.47%)
Feb 13, 2020 14.25 14.38 13.63 13.65 266,271 -0.59(-4.14%)
Feb 12, 2020 14.53 14.65 13.92 14.24 234,773 -0.11(-0.73%)
Feb 11, 2020 14.45 14.85 14.14 14.35 261,957 -0.02(-0.17%)
Feb 10, 2020 13.30 14.38 12.80 14.37 598,207 +1.19(+9.03%)
Feb 07, 2020 14.21 14.44 13.16 13.18 535,500 -1.29(-8.88%)
Feb 06, 2020 15.09 15.09 14.45 14.46 338,865 -0.50(-3.31%)
Feb 05, 2020 14.16 15.53 13.97 14.96 894,937 +0.99(+7.09%)
Feb 04, 2020 14.08 14.44 13.86 13.97 303,614 +0.18(+1.31%)
Feb 03, 2020 13.39 13.80 13.30 13.79 398,652 +0.56(+4.23%)
Jan 31, 2020 13.54 13.65 13.03 13.23 306,100 -0.38(-2.79%)
Jan 30, 2020 13.65 13.91 13.44 13.61 948,555 -0.18(-1.31%)
Jan 29, 2020 14.17 14.36 13.66 13.79 553,558 -0.21(-1.50%)
Jan 28, 2020 13.83 14.42 13.83 14.00 839,701 +0.35(+2.56%)
Jan 27, 2020 13.27 13.82 13.13 13.65 337,370 +0.03(+0.22%)
Jan 24, 2020 14.05 14.23 13.55 13.62 492,800 -0.42(-2.99%)
Jan 23, 2020 14.47 14.59 13.99 14.04 558,866 -0.60(-4.07%)
Jan 22, 2020 14.66 14.84 14.40 14.63 811,560 -0.01(-0.03%)
Jan 21, 2020 14.97 15.52 14.58 14.64 826,331 -0.39(-2.59%)
Jan 17, 2020 16.08 16.15 15.03 15.03 645,600 -0.96(-6.00%)
Jan 16, 2020 16.92 17.11 15.93 15.99 651,390 -0.74(-4.42%)
Jan 15, 2020 16.94 17.23 16.54 16.73 1,125,468 -0.07(-0.42%)
Jan 14, 2020 16.18 17.12 15.87 16.80 1,113,266 +0.61(+3.77%)
Jan 13, 2020 16.63 16.63 15.51 16.19 600,058 -0.33(-2.00%)
Jan 10, 2020 16.97 17.24 16.50 16.52 467,700 -0.45(-2.65%)
Jan 09, 2020 17.94 17.94 16.78 16.97 432,840 -0.81(-4.56%)
Jan 08, 2020 17.18 17.93 17.09 17.78 696,125 +0.55(+3.19%)
Jan 07, 2020 16.95 17.37 16.47 17.23 698,439 +0.37(+2.19%)
Jan 06, 2020 15.82 17.00 15.51 16.86 734,174 +0.81(+5.05%)
Jan 03, 2020 16.03 16.68 15.83 16.05 865,000 -0.36(-2.19%)
Jan 02, 2020 16.71 16.78 15.91 16.41 1,245,974 -0.06(-0.36%)
Dec 31, 2019 16.07 16.53 16.02 16.47 447,800 +0.38(+2.36%)
Dec 30, 2019 16.55 16.60 15.96 16.09 817,384 -0.42(-2.54%)
Dec 27, 2019 16.06 16.64 15.65 16.51 762,900 +0.51(+3.19%)
Dec 26, 2019 17.08 17.15 15.68 16.00 827,780 -0.79(-4.71%)
Dec 24, 2019 15.97 16.85 15.82 16.79 481,600 +0.85(+5.33%)
Dec 23, 2019 15.36 15.95 15.05 15.94 506,690 +0.74(+4.87%)
Dec 20, 2019 15.00 15.36 14.41 15.20 1,801,900 +0.20(+1.33%)
Dec 19, 2019 15.13 15.72 14.98 15.00 1,005,263 -0.20(-1.32%)
Dec 18, 2019 15.30 15.50 14.90 15.20 368,737 -0.17(-1.11%)
Dec 17, 2019 15.63 15.83 14.90 15.37 563,761 -0.24(-1.54%)
Dec 16, 2019 15.64 16.15 15.49 15.61 585,066 +0.16(+1.04%)
Dec 13, 2019 16.03 16.22 15.31 15.45 419,200 -0.54(-3.38%)
Dec 12, 2019 15.73 16.40 15.63 15.99 621,710 +0.29(+1.85%)
Dec 11, 2019 14.85 15.86 14.85 15.70 1,201,278 +0.82(+5.51%)
Dec 10, 2019 14.91 15.18 14.75 14.88 844,041 +0.21(+1.43%)
Dec 09, 2019 13.94 15.04 13.94 14.67 775,647 +0.68(+4.86%)
Dec 06, 2019 13.74 14.09 13.57 13.99 529,000 +0.31(+2.27%)
Dec 05, 2019 14.15 14.39 13.59 13.68 410,999 -0.47(-3.32%)
Dec 04, 2019 13.96 14.48 13.84 14.15 499,155 +0.32(+2.31%)
Dec 03, 2019 13.41 13.88 13.27 13.83 478,218 +0.26(+1.92%)
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.