Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.45 16.76 16.09 16.22 294,211 -0.43(-2.61%)
Mar 30, 2020 15.85 16.70 15.76 16.66 345,940 +0.70(+4.36%)
Mar 27, 2020 15.88 16.31 15.65 15.96 235,349 -0.43(-2.60%)
Mar 26, 2020 15.82 16.61 15.82 16.38 284,165 +0.69(+4.37%)
Mar 25, 2020 16.27 16.97 15.60 15.70 322,238 -0.59(-3.62%)
Mar 24, 2020 16.33 16.58 15.73 16.29 438,609 +0.71(+4.53%)
Mar 23, 2020 15.46 15.89 14.81 15.58 569,857 +0.24(+1.58%)
Mar 20, 2020 16.77 17.03 15.30 15.34 840,119 -1.44(-8.58%)
Mar 19, 2020 16.31 17.25 15.59 16.78 584,559 +0.56(+3.46%)
Mar 18, 2020 15.93 16.63 15.31 16.22 501,110 -0.31(-1.87%)
Mar 17, 2020 16.76 17.98 16.06 16.53 542,475 +0.07(+0.41%)
Mar 16, 2020 16.78 17.39 16.22 16.46 364,128 -2.13(-11.44%)
Mar 13, 2020 16.63 18.63 16.22 18.59 379,869 +2.65(+16.62%)
Mar 12, 2020 16.46 17.07 15.92 15.94 594,414 -1.46(-8.39%)
Mar 11, 2020 17.54 17.62 16.93 17.40 471,033 -0.57(-3.17%)
Mar 10, 2020 17.54 17.97 17.13 17.97 617,445 +0.81(+4.73%)
Mar 09, 2020 18.02 18.23 17.12 17.16 472,025 -1.71(-9.07%)
Mar 06, 2020 18.94 19.09 18.42 18.87 343,558 -0.47(-2.45%)
Mar 05, 2020 19.50 19.77 19.14 19.34 479,420 -0.54(-2.72%)
Mar 04, 2020 19.42 19.91 19.39 19.88 391,151 +0.71(+3.68%)
Mar 03, 2020 19.31 19.81 18.94 19.18 270,264 -0.14(-0.70%)
Mar 02, 2020 19.09 19.31 18.75 19.31 319,140 +0.30(+1.58%)
Feb 28, 2020 18.62 19.24 18.27 19.01 372,110 +0.00(+0.00%)
Feb 27, 2020 19.01 19.48 18.39 19.01 474,446 -0.13(-0.66%)
Feb 26, 2020 19.77 19.85 19.12 19.14 238,566 -0.40(-2.03%)
Feb 25, 2020 20.19 20.25 19.35 19.54 353,880 -0.60(-2.98%)
Feb 24, 2020 20.33 20.53 20.11 20.14 212,457 -0.68(-3.25%)
Feb 21, 2020 21.08 21.34 20.74 20.81 1,245,023 -0.22(-1.06%)
Feb 20, 2020 21.09 21.31 20.82 21.03 309,909 -0.16(-0.78%)
Feb 19, 2020 21.17 21.30 20.65 21.20 190,249 -0.03(-0.14%)
Feb 18, 2020 21.65 21.76 21.04 21.23 236,222 -0.45(-2.10%)
Feb 14, 2020 21.33 21.71 21.20 21.68 234,211 +0.36(+1.68%)
Feb 13, 2020 21.94 22.22 21.21 21.32 217,539 -0.70(-3.16%)
Feb 12, 2020 21.99 22.08 21.81 22.02 277,662 +0.03(+0.13%)
Feb 11, 2020 22.45 22.60 21.87 21.99 168,928 -0.38(-1.69%)
Feb 10, 2020 22.25 22.40 22.15 22.37 206,156 +0.17(+0.78%)
Feb 07, 2020 21.97 22.25 21.66 22.19 344,179 +0.22(+1.01%)
Feb 06, 2020 21.04 22.02 21.04 21.97 447,655 +0.62(+2.90%)
Feb 05, 2020 21.21 21.36 21.02 21.35 235,424 +0.32(+1.52%)
Feb 04, 2020 20.78 21.21 20.69 21.03 204,004 +0.27(+1.30%)
Feb 03, 2020 20.32 20.80 20.31 20.76 193,432 +0.45(+2.24%)
Jan 31, 2020 20.58 20.81 20.16 20.31 230,694 -0.40(-1.91%)
Jan 30, 2020 20.56 20.78 20.56 20.71 184,931 +0.05(+0.23%)
Jan 29, 2020 20.88 20.93 20.49 20.66 178,751 -0.13(-0.60%)
Jan 28, 2020 20.48 20.84 20.44 20.78 267,427 +0.41(+1.99%)
Jan 27, 2020 20.44 20.56 20.22 20.38 256,606 -0.25(-1.22%)
Jan 24, 2020 20.66 20.83 20.35 20.63 275,281 +0.01(+0.05%)
Jan 23, 2020 20.70 20.86 20.39 20.62 243,401 -0.12(-0.56%)
Jan 22, 2020 20.20 20.74 20.18 20.73 240,519 +0.61(+3.03%)
Jan 21, 2020 19.65 20.20 19.65 20.13 218,317 +0.39(+1.96%)
Jan 17, 2020 19.61 19.78 19.57 19.74 168,830 +0.23(+1.19%)
Jan 16, 2020 19.48 19.52 19.20 19.51 188,290 +0.16(+0.85%)
Jan 15, 2020 19.04 19.44 19.04 19.34 196,366 +0.18(+0.96%)
Jan 14, 2020 18.64 19.23 18.54 19.16 197,514 +0.43(+2.27%)
Jan 13, 2020 18.63 18.79 18.54 18.73 219,080 +0.07(+0.36%)
Jan 10, 2020 18.89 18.89 18.55 18.67 153,313 -0.23(-1.23%)
Jan 09, 2020 18.96 19.00 18.77 18.90 182,285 -0.05(-0.25%)
Jan 08, 2020 18.75 18.96 18.54 18.95 161,399 +0.27(+1.45%)
Jan 07, 2020 19.05 19.10 18.68 18.68 116,512 -0.38(-1.98%)
Jan 06, 2020 18.82 19.29 18.70 19.05 164,941 +0.23(+1.23%)
Jan 03, 2020 18.60 18.83 18.52 18.82 227,383 +0.01(+0.05%)
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.