Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.50 10.58 9.900 10.29 474,351 -0.25(-2.37%)
Mar 30, 2020 10.50 10.95 10.12 10.54 316,958 -0.04(-0.38%)
Mar 27, 2020 11.63 11.82 10.37 10.58 538,400 -1.69(-13.77%)
Mar 26, 2020 11.28 12.29 11.24 12.27 434,959 +1.10(+9.85%)
Mar 25, 2020 10.42 11.74 9.970 11.17 556,510 +1.11(+11.03%)
Mar 24, 2020 9.420 10.41 9.420 10.06 427,045 +1.18(+13.29%)
Mar 23, 2020 9.780 10.10 8.720 8.880 316,180 -0.92(-9.39%)
Mar 20, 2020 10.56 11.06 9.710 9.800 765,300 -0.49(-4.76%)
Mar 19, 2020 8.970 10.40 8.510 10.29 454,561 +1.29(+14.33%)
Mar 18, 2020 9.510 10.53 8.630 9.000 604,262 -1.18(-11.59%)
Mar 17, 2020 9.870 10.26 8.990 10.18 414,566 +0.52(+5.38%)
Mar 16, 2020 10.64 10.76 9.480 9.660 509,128 -2.44(-20.17%)
Mar 13, 2020 12.35 12.47 10.42 12.10 534,900 +0.39(+3.33%)
Mar 12, 2020 11.61 13.01 11.61 11.71 468,789 -2.80(-19.30%)
Mar 11, 2020 15.03 15.32 14.35 14.51 609,337 -0.99(-6.39%)
Mar 10, 2020 15.72 15.79 14.90 15.50 433,676 +0.28(+1.84%)
Mar 09, 2020 15.50 15.88 14.76 15.22 707,812 -1.23(-7.48%)
Mar 06, 2020 16.19 16.46 15.65 16.45 550,000 -0.29(-1.73%)
Mar 05, 2020 16.93 17.05 16.22 16.74 435,505 -0.61(-3.52%)
Mar 04, 2020 17.00 17.57 16.90 17.35 614,217 +0.42(+2.48%)
Mar 03, 2020 16.98 18.01 16.53 16.93 597,521 +0.24(+1.44%)
Mar 02, 2020 15.76 16.70 15.40 16.69 689,585 +1.09(+6.99%)
Feb 28, 2020 14.68 15.64 14.41 15.60 545,400 +0.27(+1.76%)
Feb 27, 2020 15.07 16.08 14.22 15.33 628,354 +0.26(+1.73%)
Feb 26, 2020 15.78 15.99 14.95 15.07 585,130 -0.63(-4.01%)
Feb 25, 2020 19.16 19.16 15.13 15.70 1,156,406 -2.55(-13.97%)
Feb 24, 2020 17.56 18.16 17.35 18.25 467,767 +0.13(+0.72%)
Feb 21, 2020 18.57 18.71 18.04 18.12 237,800 -0.42(-2.27%)
Feb 20, 2020 18.52 18.80 18.05 18.54 190,328 -0.07(-0.38%)
Feb 19, 2020 18.01 18.61 18.01 18.61 330,454 +0.59(+3.27%)
Feb 18, 2020 18.10 18.43 17.98 18.02 307,911 -0.16(-0.88%)
Feb 14, 2020 18.37 18.56 17.91 18.18 214,500 -0.17(-0.93%)
Feb 13, 2020 18.20 18.64 18.15 18.35 184,678 +0.12(+0.66%)
Feb 12, 2020 18.16 18.35 18.00 18.23 152,244 +0.29(+1.62%)
Feb 11, 2020 17.76 18.06 17.70 17.94 661,522 +0.20(+1.13%)
Feb 10, 2020 17.33 17.82 17.33 17.74 153,164 +0.34(+1.95%)
Feb 07, 2020 17.74 17.79 17.28 17.40 458,000 -0.42(-2.36%)
Feb 06, 2020 18.08 18.25 17.80 17.82 226,975 -0.29(-1.60%)
Feb 05, 2020 17.87 18.18 17.69 18.11 237,997 +0.42(+2.37%)
Feb 04, 2020 17.64 17.73 17.34 17.69 490,858 +0.23(+1.32%)
Feb 03, 2020 17.83 18.06 17.26 17.46 434,714 -0.37(-2.08%)
Jan 31, 2020 18.43 18.51 17.81 17.83 273,400 -0.79(-4.24%)
Jan 30, 2020 18.63 18.92 18.35 18.62 199,139 -0.22(-1.17%)
Jan 29, 2020 18.54 18.97 18.54 18.84 303,400 +0.40(+2.17%)
Jan 28, 2020 18.55 18.65 18.32 18.44 339,754 -0.03(-0.16%)
Jan 27, 2020 18.39 18.68 18.35 18.47 173,432 -0.28(-1.49%)
Jan 24, 2020 18.98 19.02 18.41 18.75 273,300 -0.28(-1.47%)
Jan 23, 2020 19.03 19.18 18.79 19.03 213,233 +0.04(+0.21%)
Jan 22, 2020 19.44 19.55 18.91 18.99 313,320 -0.42(-2.16%)
Jan 21, 2020 19.16 19.43 19.10 19.41 270,686 +0.10(+0.52%)
Jan 17, 2020 19.76 19.83 19.26 19.31 158,800 -0.32(-1.63%)
Jan 16, 2020 19.56 19.97 19.56 19.63 190,604 +0.18(+0.93%)
Jan 15, 2020 18.84 19.46 18.75 19.45 410,289 +0.50(+2.64%)
Jan 14, 2020 19.20 19.21 18.79 18.95 495,498 -0.35(-1.81%)
Jan 13, 2020 19.01 19.34 18.86 19.30 315,101 +0.30(+1.58%)
Jan 10, 2020 18.84 19.19 18.68 19.00 312,300 +0.15(+0.80%)
Jan 09, 2020 19.17 19.25 18.83 18.85 241,160 -0.22(-1.15%)
Jan 08, 2020 18.75 19.35 18.56 19.07 430,887 +0.32(+1.71%)
Jan 07, 2020 18.93 19.09 18.18 18.75 647,890 -0.32(-1.68%)
Jan 06, 2020 19.08 19.58 19.05 19.07 560,339 -0.60(-3.05%)
Jan 03, 2020 19.33 19.80 19.27 19.67 477,200 +0.10(+0.51%)
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.