Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.30 14.39 13.71 14.04 3,213,717 +0.04(+0.29%)
Mar 30, 2020 13.67 14.17 13.09 14.00 2,287,428 +0.58(+4.32%)
Mar 27, 2020 13.64 14.12 13.05 13.42 5,992,000 -0.43(-3.10%)
Mar 26, 2020 12.83 14.21 12.83 13.85 3,044,103 +1.08(+8.46%)
Mar 25, 2020 12.68 13.24 12.30 12.77 3,386,389 +0.48(+3.91%)
Mar 24, 2020 12.52 13.08 11.68 12.29 2,431,790 +0.26(+2.16%)
Mar 23, 2020 12.00 12.57 11.03 12.03 3,191,859 -0.45(-3.61%)
Mar 20, 2020 11.87 12.91 11.78 12.48 4,014,200 +0.83(+7.12%)
Mar 19, 2020 9.590 11.80 9.590 11.65 4,313,706 +2.01(+20.85%)
Mar 18, 2020 8.750 10.62 8.650 9.640 4,722,321 +0.41(+4.44%)
Mar 17, 2020 9.210 9.410 8.640 9.230 3,533,757 +0.11(+1.21%)
Mar 16, 2020 9.060 10.22 8.790 9.120 3,395,092 -1.81(-16.56%)
Mar 13, 2020 11.15 11.29 10.25 10.93 2,887,400 +0.33(+3.11%)
Mar 12, 2020 11.50 11.56 10.58 10.60 3,104,640 -1.63(-13.33%)
Mar 11, 2020 12.62 12.84 11.86 12.23 2,816,073 -0.70(-5.41%)
Mar 10, 2020 13.45 13.48 12.54 12.93 1,947,377 -0.11(-0.84%)
Mar 09, 2020 13.99 14.11 13.00 13.04 3,032,561 -1.64(-11.17%)
Mar 06, 2020 14.65 15.20 14.37 14.68 2,317,100 -0.33(-2.20%)
Mar 05, 2020 15.00 15.40 14.88 15.01 2,294,056 -0.37(-2.41%)
Mar 04, 2020 16.19 16.21 15.06 15.38 2,622,001 -0.51(-3.21%)
Mar 03, 2020 16.69 16.84 15.55 15.89 2,387,542 -1.00(-5.92%)
Mar 02, 2020 16.72 16.89 16.08 16.89 2,609,801 +0.14(+0.84%)
Feb 28, 2020 15.24 16.97 15.00 16.75 5,626,600 +1.47(+9.62%)
Feb 27, 2020 15.20 16.46 15.10 15.28 6,334,842 +0.30(+2.00%)
Feb 26, 2020 15.09 15.31 14.78 14.98 3,031,255 -0.06(-0.40%)
Feb 25, 2020 16.03 16.10 14.98 15.04 2,493,622 -0.84(-5.29%)
Feb 24, 2020 15.31 16.00 15.08 15.88 3,033,381 -0.29(-1.79%)
Feb 21, 2020 16.23 16.45 15.85 16.17 3,112,100 -0.03(-0.19%)
Feb 20, 2020 16.26 16.40 15.93 16.20 1,056,695 -0.01(-0.06%)
Feb 19, 2020 16.29 16.42 16.16 16.21 2,072,367 -0.03(-0.18%)
Feb 18, 2020 15.88 16.26 15.81 16.24 1,550,341 +0.35(+2.20%)
Feb 14, 2020 15.66 16.09 15.59 15.89 957,500 +0.28(+1.79%)
Feb 13, 2020 15.44 15.81 15.42 15.61 774,114 +0.02(+0.13%)
Feb 12, 2020 15.75 15.87 15.52 15.59 978,427 -0.04(-0.26%)
Feb 11, 2020 15.73 16.10 15.60 15.63 777,166 -0.03(-0.19%)
Feb 10, 2020 15.41 15.82 15.36 15.66 3,487,418 +0.21(+1.36%)
Feb 07, 2020 15.70 15.76 15.39 15.45 925,300 -0.31(-1.97%)
Feb 06, 2020 15.61 15.80 15.52 15.76 658,174 +0.21(+1.35%)
Feb 05, 2020 15.78 15.83 15.55 15.55 857,272 +0.00(+0.00%)
Feb 04, 2020 15.45 15.73 15.31 15.55 1,381,177 +0.39(+2.57%)
Feb 03, 2020 15.03 15.22 14.88 15.16 1,086,987 +0.13(+0.86%)
Jan 31, 2020 15.13 15.19 14.76 15.03 1,649,900 -0.19(-1.25%)
Jan 30, 2020 15.16 15.27 14.96 15.22 830,457 -0.07(-0.46%)
Jan 29, 2020 15.25 15.53 15.17 15.29 1,306,996 +0.07(+0.46%)
Jan 28, 2020 15.27 15.63 15.18 15.22 2,698,033 -0.07(-0.46%)
Jan 27, 2020 15.82 16.03 15.33 15.29 1,988,797 -0.92(-5.68%)
Jan 24, 2020 16.40 16.52 16.01 16.21 1,169,800 -0.12(-0.73%)
Jan 23, 2020 16.09 16.41 15.82 16.33 2,456,838 +0.15(+0.93%)
Jan 22, 2020 16.31 16.42 16.12 16.18 1,252,744 -0.09(-0.55%)
Jan 21, 2020 16.18 16.37 16.09 16.27 1,339,303 +0.00(+0.00%)
Jan 17, 2020 16.76 16.76 16.19 16.27 1,071,700 -0.33(-1.99%)
Jan 16, 2020 16.20 16.78 16.13 16.60 2,783,121 +0.52(+3.23%)
Jan 15, 2020 16.20 16.54 16.01 16.08 1,619,449 -0.14(-0.86%)
Jan 14, 2020 16.57 16.57 16.05 16.22 1,468,437 -0.38(-2.29%)
Jan 13, 2020 16.86 16.94 16.57 16.60 1,210,522 -0.21(-1.25%)
Jan 10, 2020 17.03 17.14 16.77 16.81 1,002,800 -0.17(-1.00%)
Jan 09, 2020 16.93 17.03 16.72 16.98 1,291,188 +0.12(+0.71%)
Jan 08, 2020 16.95 17.20 16.76 16.86 2,803,337 -0.11(-0.65%)
Jan 07, 2020 17.38 17.38 16.86 16.97 1,550,455 -0.35(-2.02%)
Jan 06, 2020 16.72 17.38 16.69 17.32 1,183,875 +0.38(+2.24%)
Jan 03, 2020 16.98 17.09 16.86 16.94 731,500 -0.30(-1.74%)
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.