Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.05 16.40 15.00 16.26 1,597,200 +0.51(+3.24%)
Feb 27, 2020 15.55 16.44 15.21 15.75 1,539,176 -0.44(-2.72%)
Feb 26, 2020 15.61 16.47 15.47 16.19 2,543,452 +1.19(+7.93%)
Feb 25, 2020 17.46 18.32 14.74 15.00 5,672,699 -4.31(-22.32%)
Feb 24, 2020 19.39 19.59 19.02 19.31 1,387,340 -0.94(-4.64%)
Feb 21, 2020 20.78 20.86 20.21 20.25 727,800 -0.63(-3.02%)
Feb 20, 2020 20.73 21.00 20.44 20.88 646,522 +0.07(+0.34%)
Feb 19, 2020 20.40 21.29 20.27 20.81 1,228,134 +0.44(+2.16%)
Feb 18, 2020 20.52 20.63 20.10 20.37 798,001 -0.05(-0.24%)
Feb 14, 2020 20.75 20.75 19.90 20.42 619,500 -0.29(-1.40%)
Feb 13, 2020 20.28 21.03 20.25 20.71 903,210 +0.35(+1.72%)
Feb 12, 2020 20.15 20.44 19.92 20.36 565,889 +0.33(+1.65%)
Feb 11, 2020 19.80 20.04 19.61 20.03 514,832 +0.31(+1.57%)
Feb 10, 2020 19.27 19.72 19.10 19.72 397,450 +0.34(+1.75%)
Feb 07, 2020 19.58 19.80 18.77 19.38 818,900 -0.25(-1.27%)
Feb 06, 2020 19.08 19.64 19.07 19.63 719,564 +0.55(+2.88%)
Feb 05, 2020 18.98 19.08 18.68 19.08 685,854 +0.25(+1.33%)
Feb 04, 2020 18.34 18.89 18.29 18.83 591,431 +0.69(+3.80%)
Feb 03, 2020 18.35 18.52 18.08 18.14 535,802 -0.20(-1.09%)
Jan 31, 2020 18.73 18.74 18.27 18.34 602,900 -0.46(-2.45%)
Jan 30, 2020 18.64 18.83 18.40 18.80 504,365 +0.00(+0.00%)
Jan 29, 2020 19.17 19.20 18.71 18.80 631,045 -0.20(-1.03%)
Jan 28, 2020 18.92 19.15 18.66 19.00 492,262 +0.19(+0.98%)
Jan 27, 2020 18.44 19.07 18.33 18.81 1,785,537 -0.02(-0.11%)
Jan 24, 2020 19.01 19.16 18.66 18.83 754,900 -0.14(-0.74%)
Jan 23, 2020 18.83 19.10 18.71 18.97 763,194 +0.06(+0.32%)
Jan 22, 2020 18.78 19.04 18.78 18.91 814,997 +0.11(+0.59%)
Jan 21, 2020 19.72 19.85 18.26 18.80 1,456,997 -0.94(-4.76%)
Jan 17, 2020 19.62 19.93 19.42 19.74 974,200 +0.24(+1.23%)
Jan 16, 2020 19.53 19.77 19.40 19.50 800,943 +0.27(+1.40%)
Jan 15, 2020 19.54 19.69 19.19 19.23 718,555 -0.41(-2.09%)
Jan 14, 2020 19.71 19.76 19.23 19.64 1,480,973 -0.08(-0.41%)
Jan 13, 2020 19.71 20.05 19.67 19.72 877,786 +0.00(+0.00%)
Jan 10, 2020 20.04 20.15 19.65 19.72 887,500 -0.36(-1.79%)
Jan 09, 2020 19.92 20.18 19.57 20.08 809,402 +0.18(+0.93%)
Jan 08, 2020 20.35 20.83 19.79 19.89 1,572,852 -0.37(-1.80%)
Jan 07, 2020 20.20 20.58 19.93 20.26 1,375,717 +0.06(+0.30%)
Jan 06, 2020 21.30 21.39 20.02 20.20 2,692,873 -0.22(-1.08%)
Jan 03, 2020 18.99 20.45 18.81 20.42 2,756,800 +2.00(+10.86%)
Jan 02, 2020 18.06 18.44 18.02 18.42 776,289 +0.41(+2.28%)
Dec 31, 2019 17.90 18.12 17.71 18.01 610,800 +0.09(+0.50%)
Dec 30, 2019 18.24 18.24 17.51 17.92 733,164 +0.15(+0.84%)
Dec 27, 2019 17.98 18.02 17.75 17.77 792,000 -0.12(-0.67%)
Dec 26, 2019 18.10 18.15 17.83 17.89 535,208 -0.25(-1.38%)
Dec 24, 2019 18.46 18.46 17.98 18.14 391,100 -0.26(-1.41%)
Dec 23, 2019 18.31 18.61 18.17 18.40 611,394 +0.26(+1.43%)
Dec 20, 2019 18.28 18.50 18.12 18.14 1,306,100 -0.10(-0.55%)
Dec 19, 2019 18.18 18.29 17.82 18.24 802,916 +0.05(+0.30%)
Dec 18, 2019 18.15 18.25 17.98 18.18 842,309 -0.08(-0.41%)
Dec 17, 2019 17.99 18.30 17.82 18.26 540,332 +0.21(+1.16%)
Dec 16, 2019 18.36 18.39 18.01 18.05 1,009,130 -0.30(-1.63%)
Dec 13, 2019 18.30 18.43 18.04 18.35 747,500 -0.09(-0.49%)
Dec 12, 2019 18.20 18.52 18.17 18.44 984,712 +0.25(+1.37%)
Dec 11, 2019 17.49 18.23 17.46 18.19 917,641 +0.67(+3.82%)
Dec 10, 2019 17.43 17.58 17.24 17.52 782,842 +0.12(+0.69%)
Dec 09, 2019 17.43 17.66 17.27 17.40 928,673 +0.00(+0.00%)
Dec 06, 2019 17.34 17.52 17.26 17.40 1,072,700 +0.21(+1.22%)
Dec 05, 2019 17.21 17.48 17.15 17.19 575,663 +0.04(+0.20%)
Dec 04, 2019 17.49 17.56 17.07 17.16 1,187,853 -0.04(-0.26%)
Dec 03, 2019 17.51 17.51 17.10 17.20 1,006,939 -0.50(-2.82%)
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.