Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.39 13.39 12.25 13.25 2,482,489 +0.31(+2.42%)
Feb 27, 2020 13.15 13.55 12.71 12.93 1,940,246 -0.69(-5.07%)
Feb 26, 2020 13.82 14.07 13.42 13.62 2,537,065 +0.03(+0.20%)
Feb 25, 2020 14.62 14.64 13.57 13.60 2,091,989 -0.94(-6.48%)
Feb 24, 2020 14.90 15.14 14.53 14.54 2,757,884 -1.31(-8.26%)
Feb 21, 2020 16.06 16.08 15.68 15.85 983,797 -0.41(-2.53%)
Feb 20, 2020 15.80 16.40 15.69 16.26 1,219,460 +0.33(+2.07%)
Feb 19, 2020 15.81 16.03 15.80 15.93 1,703,887 +0.14(+0.87%)
Feb 18, 2020 15.86 16.05 15.62 15.79 1,505,405 -0.27(-1.71%)
Feb 14, 2020 16.58 16.99 15.94 16.07 1,560,612 -0.32(-1.95%)
Feb 13, 2020 15.46 16.42 15.46 16.39 2,137,848 +0.95(+6.16%)
Feb 12, 2020 15.19 15.74 15.14 15.44 2,471,892 +0.58(+3.88%)
Feb 11, 2020 14.11 14.93 14.04 14.86 2,762,036 +0.71(+5.05%)
Feb 10, 2020 14.52 14.53 14.07 14.15 1,169,275 -0.42(-2.89%)
Feb 07, 2020 14.79 14.87 14.57 14.57 1,494,384 -0.45(-2.99%)
Feb 06, 2020 15.37 15.40 15.02 15.02 1,255,301 -0.29(-1.91%)
Feb 05, 2020 15.21 15.44 15.18 15.31 1,311,774 +0.38(+2.51%)
Feb 04, 2020 15.06 15.24 14.88 14.93 1,300,475 +0.30(+2.06%)
Feb 03, 2020 14.18 14.75 14.18 14.63 2,346,378 +0.53(+3.76%)
Jan 31, 2020 14.46 14.48 14.05 14.10 2,962,758 -0.40(-2.78%)
Jan 30, 2020 14.67 14.91 14.41 14.50 3,247,697 -0.47(-3.12%)
Jan 29, 2020 15.02 15.18 14.75 14.97 1,395,440 +0.03(+0.18%)
Jan 28, 2020 14.80 15.27 14.78 14.94 1,523,690 +0.40(+2.77%)
Jan 27, 2020 14.38 14.81 14.30 14.54 1,170,252 -0.39(-2.63%)
Jan 24, 2020 15.40 15.40 14.81 14.93 911,887 -0.53(-3.43%)
Jan 23, 2020 15.21 15.48 14.75 15.46 1,175,163 +0.14(+0.90%)
Jan 22, 2020 15.38 15.55 15.18 15.33 1,398,396 +0.04(+0.24%)
Jan 21, 2020 15.35 15.51 15.09 15.29 1,701,864 -0.17(-1.12%)
Jan 17, 2020 15.42 15.47 15.17 15.46 1,232,752 +0.06(+0.42%)
Jan 16, 2020 14.93 15.49 14.86 15.40 1,257,846 +0.50(+3.38%)
Jan 15, 2020 14.81 14.98 14.67 14.90 1,252,286 -0.05(-0.31%)
Jan 14, 2020 15.04 15.20 14.84 14.94 1,419,003 -0.14(-0.91%)
Jan 13, 2020 15.13 15.27 14.89 15.08 1,194,991 -0.06(-0.42%)
Jan 10, 2020 15.56 15.60 15.04 15.14 1,183,245 -0.44(-2.82%)
Jan 09, 2020 15.84 15.84 15.53 15.58 930,251 -0.06(-0.41%)
Jan 08, 2020 15.87 15.92 15.56 15.65 1,242,454 -0.27(-1.67%)
Jan 07, 2020 15.82 16.02 15.67 15.91 1,070,266 +0.06(+0.40%)
Jan 06, 2020 15.84 16.03 15.67 15.85 1,419,995 -0.20(-1.25%)
Jan 03, 2020 16.49 16.54 16.04 16.05 1,639,954 -0.91(-5.34%)
Jan 02, 2020 16.90 16.96 16.66 16.96 1,040,343 +0.30(+1.81%)
Dec 31, 2019 16.57 16.86 16.51 16.65 751,345 +0.04(+0.22%)
Dec 30, 2019 16.93 16.93 16.58 16.62 813,750 -0.19(-1.14%)
Dec 27, 2019 16.88 17.01 16.78 16.81 973,852 -0.01(-0.05%)
Dec 26, 2019 16.91 16.92 16.70 16.82 559,195 -0.02(-0.11%)
Dec 24, 2019 16.87 16.90 16.73 16.84 286,986 +0.03(+0.16%)
Dec 23, 2019 16.86 16.93 16.71 16.81 891,071 -0.06(-0.38%)
Dec 20, 2019 17.19 17.21 16.79 16.87 3,621,428 -0.28(-1.65%)
Dec 19, 2019 17.23 17.32 17.08 17.16 1,288,349 -0.19(-1.11%)
Dec 18, 2019 17.20 17.41 17.02 17.35 1,330,940 +0.15(+0.85%)
Dec 17, 2019 17.08 17.28 16.98 17.20 882,093 +0.04(+0.21%)
Dec 16, 2019 17.20 17.56 17.12 17.17 1,321,151 +0.30(+1.79%)
Dec 13, 2019 17.25 17.58 16.76 16.86 2,497,744 -0.44(-2.54%)
Dec 12, 2019 16.58 17.39 16.46 17.30 1,796,198 +0.84(+5.11%)
Dec 11, 2019 16.09 16.59 16.08 16.46 1,030,194 +0.49(+3.04%)
Dec 10, 2019 15.93 16.03 15.64 15.98 652,582 +0.00(+0.00%)
Dec 09, 2019 16.01 16.09 15.97 15.98 895,761 -0.08(-0.51%)
Dec 06, 2019 15.80 16.10 15.67 16.06 1,072,210 +0.59(+3.85%)
Dec 05, 2019 15.30 15.53 15.11 15.46 1,256,622 +0.31(+2.05%)
Dec 04, 2019 15.45 15.62 15.13 15.15 1,425,402 -0.09(-0.60%)
Dec 03, 2019 15.29 15.30 14.96 15.24 1,884,659 -0.37(-2.34%)
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.