Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.59 15.30 14.02 14.42 1,448,426 -0.13(-0.89%)
Mar 30, 2020 13.95 14.59 13.42 14.55 1,471,148 +0.57(+4.08%)
Mar 27, 2020 13.90 14.54 13.42 13.98 1,006,900 -0.46(-3.19%)
Mar 26, 2020 13.94 14.98 13.63 14.44 1,509,112 +0.59(+4.26%)
Mar 25, 2020 14.05 14.49 13.33 13.85 1,849,173 +0.02(+0.14%)
Mar 24, 2020 13.14 13.97 12.93 13.83 1,879,865 +1.30(+10.38%)
Mar 23, 2020 11.60 12.62 11.02 12.53 2,564,606 +1.02(+8.86%)
Mar 20, 2020 12.82 13.15 11.50 11.51 3,168,100 -0.67(-5.50%)
Mar 19, 2020 11.88 12.46 10.93 12.18 2,440,370 +0.18(+1.50%)
Mar 18, 2020 10.79 12.57 10.66 12.00 3,316,018 +0.49(+4.26%)
Mar 17, 2020 13.50 13.52 10.09 11.51 5,347,373 +0.03(+0.26%)
Mar 16, 2020 13.59 14.11 11.30 11.48 2,199,509 -3.50(-23.36%)
Mar 13, 2020 15.45 15.45 13.23 14.98 1,932,100 +0.42(+2.88%)
Mar 12, 2020 15.68 16.15 14.55 14.56 1,996,806 -3.01(-17.13%)
Mar 11, 2020 19.06 19.54 17.52 17.57 1,333,634 -1.80(-9.29%)
Mar 10, 2020 19.12 19.63 17.80 19.37 1,140,432 +0.77(+4.14%)
Mar 09, 2020 19.00 20.00 18.60 18.60 1,650,787 -2.01(-9.75%)
Mar 06, 2020 21.77 22.13 20.27 20.61 1,593,600 -1.75(-7.83%)
Mar 05, 2020 22.72 23.15 22.07 22.36 1,253,291 -0.88(-3.79%)
Mar 04, 2020 23.25 23.45 22.13 23.24 1,075,461 +0.32(+1.40%)
Mar 03, 2020 23.43 23.98 22.75 22.92 1,253,152 -0.91(-3.82%)
Mar 02, 2020 23.70 24.38 22.99 23.83 1,687,758 +0.02(+0.08%)
Feb 28, 2020 23.18 24.00 21.00 23.81 2,246,800 -0.62(-2.54%)
Feb 27, 2020 25.89 25.89 24.34 24.43 2,117,937 -1.99(-7.53%)
Feb 26, 2020 25.62 26.61 25.30 26.42 1,274,426 +0.77(+3.00%)
Feb 25, 2020 26.03 26.21 25.19 25.65 1,270,509 -0.37(-1.42%)
Feb 24, 2020 24.35 26.52 24.01 26.02 1,854,134 -0.24(-0.91%)
Feb 21, 2020 27.24 27.37 26.16 26.26 1,195,400 -1.14(-4.16%)
Feb 20, 2020 27.04 27.92 26.41 27.40 1,284,344 +0.10(+0.37%)
Feb 19, 2020 28.10 28.24 27.02 27.30 1,460,458 -0.75(-2.67%)
Feb 18, 2020 28.01 28.42 27.12 28.05 1,185,460 +0.08(+0.29%)
Feb 14, 2020 28.30 28.39 27.55 27.97 1,041,000 -0.33(-1.17%)
Feb 13, 2020 28.76 28.98 28.19 28.30 1,099,810 -0.87(-2.98%)
Feb 12, 2020 29.66 29.93 28.62 29.17 871,999 -0.33(-1.12%)
Feb 11, 2020 28.90 29.82 28.50 29.50 1,307,990 +0.71(+2.47%)
Feb 10, 2020 28.00 29.29 27.55 28.79 1,530,103 +0.68(+2.42%)
Feb 07, 2020 29.29 29.41 27.47 28.11 2,143,800 -1.36(-4.61%)
Feb 06, 2020 30.69 30.72 28.71 29.47 3,202,793 -0.81(-2.68%)
Feb 05, 2020 31.32 32.70 29.88 30.28 4,440,992 +0.91(+3.10%)
Feb 04, 2020 32.79 32.94 28.86 29.37 6,241,634 -3.64(-11.03%)
Feb 03, 2020 36.30 36.39 31.91 33.01 10,381,687 +1.96(+6.31%)
Jan 31, 2020 31.80 31.98 30.14 31.05 2,384,200 -0.93(-2.91%)
Jan 30, 2020 32.14 32.74 31.39 31.98 687,054 -0.40(-1.24%)
Jan 29, 2020 33.06 33.35 31.91 32.38 693,401 -0.44(-1.34%)
Jan 28, 2020 32.06 33.90 32.06 32.82 945,128 +0.76(+2.37%)
Jan 27, 2020 31.61 32.49 31.51 32.06 806,349 -0.56(-1.72%)
Jan 24, 2020 33.20 34.29 31.85 32.62 1,244,600 -0.38(-1.15%)
Jan 23, 2020 33.68 33.68 32.23 33.00 783,303 -0.22(-0.66%)
Jan 22, 2020 33.29 34.89 33.08 33.22 1,107,229 +0.14(+0.42%)
Jan 21, 2020 35.04 35.11 32.88 33.08 1,384,607 -1.84(-5.27%)
Jan 17, 2020 36.80 36.80 33.68 34.92 1,791,900 -1.64(-4.49%)
Jan 16, 2020 35.79 37.00 35.47 36.56 1,145,921 +1.19(+3.36%)
Jan 15, 2020 35.00 36.74 35.00 35.37 1,647,229 +0.37(+1.06%)
Jan 14, 2020 30.96 35.08 30.73 35.00 1,584,563 +4.00(+12.90%)
Jan 13, 2020 31.60 31.73 30.02 31.00 1,390,278 -0.25(-0.80%)
Jan 10, 2020 32.39 32.50 31.11 31.25 1,283,800 -0.15(-0.48%)
Jan 09, 2020 34.41 34.43 31.34 31.40 1,883,593 -2.88(-8.40%)
Jan 08, 2020 34.22 34.71 34.19 34.28 703,660 -0.02(-0.06%)
Jan 07, 2020 34.99 35.26 34.15 34.30 755,902 -0.38(-1.10%)
Jan 06, 2020 34.88 35.48 34.06 34.68 1,278,538 -0.41(-1.17%)
Jan 03, 2020 34.75 35.47 34.50 35.09 1,041,000 +0.08(+0.23%)
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.