Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.55 15.67 14.76 15.13 19,235,396 -0.42(-2.69%)
Mar 30, 2020 14.76 15.77 14.43 15.55 13,641,107 +0.85(+5.81%)
Mar 27, 2020 14.82 15.09 14.05 14.70 12,930,823 -0.94(-6.02%)
Mar 26, 2020 13.54 15.88 13.35 15.64 23,647,576 +2.23(+16.64%)
Mar 25, 2020 13.50 14.65 12.96 13.41 16,185,439 -0.08(-0.58%)
Mar 24, 2020 12.46 13.64 12.21 13.49 16,340,394 +1.54(+12.92%)
Mar 23, 2020 12.01 12.17 11.31 11.94 17,327,770 -0.22(-1.79%)
Mar 20, 2020 12.57 12.90 11.85 12.16 19,865,374 -0.39(-3.12%)
Mar 19, 2020 11.34 12.82 10.93 12.55 15,526,898 +1.12(+9.84%)
Mar 18, 2020 11.83 12.21 11.10 11.43 12,889,135 -1.12(-8.96%)
Mar 17, 2020 12.76 13.20 11.87 12.55 23,771,930 -0.05(-0.41%)
Mar 16, 2020 13.70 13.70 12.48 12.61 18,469,052 -2.37(-15.83%)
Mar 13, 2020 16.19 16.23 14.32 14.98 19,046,616 -0.29(-1.88%)
Mar 12, 2020 15.17 16.19 14.25 15.27 14,816,027 -1.61(-9.56%)
Mar 11, 2020 16.73 16.97 16.19 16.88 16,282,335 -0.37(-2.17%)
Mar 10, 2020 17.00 17.72 16.40 17.25 10,689,848 +0.84(+5.13%)
Mar 09, 2020 17.24 17.52 16.34 16.41 17,349,494 -2.08(-11.26%)
Mar 06, 2020 18.04 18.56 18.04 18.49 14,887,476 -0.11(-0.60%)
Mar 05, 2020 18.21 18.74 18.11 18.60 19,175,220 -0.05(-0.28%)
Mar 04, 2020 18.15 18.69 17.92 18.66 21,261,412 +0.73(+4.10%)
Mar 03, 2020 18.86 18.86 17.63 17.92 23,105,406 -0.96(-5.08%)
Mar 02, 2020 18.05 18.90 17.94 18.88 17,857,288 +0.92(+5.15%)
Feb 28, 2020 18.12 18.46 17.42 17.96 30,516,618 -0.94(-4.98%)
Feb 27, 2020 19.23 19.31 18.77 18.90 27,727,490 -0.72(-3.65%)
Feb 26, 2020 20.30 20.30 19.62 19.62 19,284,934 -0.55(-2.74%)
Feb 25, 2020 19.85 20.67 19.61 20.17 50,962,344 +1.08(+5.66%)
Feb 24, 2020 19.24 19.38 18.97 19.09 25,317,698 -0.52(-2.64%)
Feb 21, 2020 19.49 19.67 19.44 19.61 19,667,196 +0.05(+0.26%)
Feb 20, 2020 19.34 19.71 19.33 19.55 23,683,240 +0.18(+0.94%)
Feb 19, 2020 19.30 19.55 19.21 19.37 15,376,437 +0.16(+0.85%)
Feb 18, 2020 19.06 19.25 19.00 19.21 9,801,437 -0.11(-0.58%)
Feb 14, 2020 19.22 19.36 19.21 19.32 10,395,809 +0.13(+0.68%)
Feb 13, 2020 19.30 19.34 19.12 19.19 10,654,573 -0.22(-1.16%)
Feb 12, 2020 19.26 19.45 19.26 19.42 15,037,591 +0.22(+1.12%)
Feb 11, 2020 19.02 19.26 18.97 19.20 10,629,404 +0.21(+1.09%)
Feb 10, 2020 19.61 19.75 18.86 18.99 15,173,593 +0.22(+1.20%)
Feb 07, 2020 18.73 18.80 18.61 18.77 8,501,589 -0.10(-0.50%)
Feb 06, 2020 18.88 18.94 18.78 18.86 6,603,281 +0.05(+0.28%)
Feb 05, 2020 18.79 18.82 18.61 18.81 10,254,528 +0.20(+1.07%)
Feb 04, 2020 18.71 18.78 18.50 18.61 11,789,631 +0.22(+1.17%)
Feb 03, 2020 18.48 18.73 18.35 18.40 9,497,068 -0.02(-0.09%)
Jan 31, 2020 18.53 18.60 18.28 18.41 13,222,262 -0.18(-0.98%)
Jan 30, 2020 18.38 18.67 18.31 18.60 9,619,049 +0.09(+0.47%)
Jan 29, 2020 18.79 18.83 18.48 18.51 9,896,623 -0.18(-0.97%)
Jan 28, 2020 18.79 18.92 18.64 18.69 9,969,379 +0.05(+0.28%)
Jan 27, 2020 18.68 18.82 18.56 18.64 12,219,556 -0.35(-1.82%)
Jan 24, 2020 19.16 19.17 18.83 18.98 11,924,870 -0.10(-0.54%)
Jan 23, 2020 18.95 19.15 18.89 19.09 12,520,660 +0.15(+0.78%)
Jan 22, 2020 18.97 18.97 18.60 18.94 11,316,362 -0.03(-0.14%)
Jan 21, 2020 18.93 18.98 18.80 18.97 11,939,072 -0.01(-0.05%)
Jan 17, 2020 18.68 18.98 18.60 18.98 15,602,397 +0.26(+1.38%)
Jan 16, 2020 18.49 18.72 18.39 18.72 9,101,250 +0.22(+1.17%)
Jan 15, 2020 18.44 18.67 18.41 18.50 16,160,247 +0.02(+0.09%)
Jan 14, 2020 18.58 18.60 18.36 18.48 13,890,476 -0.05(-0.28%)
Jan 13, 2020 18.54 18.61 18.43 18.54 8,286,913 +0.07(+0.37%)
Jan 10, 2020 18.36 18.60 18.36 18.47 11,591,665 +0.16(+0.85%)
Jan 09, 2020 18.14 18.35 18.11 18.31 10,858,533 +0.23(+1.29%)
Jan 08, 2020 17.73 18.13 17.73 18.08 9,007,553 +0.23(+1.31%)
Jan 07, 2020 17.76 17.94 17.72 17.84 7,568,531 +0.04(+0.24%)
Jan 06, 2020 17.84 17.96 17.72 17.80 10,781,712 +0.07(+0.39%)
Jan 03, 2020 17.69 17.86 17.66 17.73 6,279,026 -0.22(-1.25%)
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.