Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.04 11.14 10.81 11.01 342,143 -0.10(-0.89%)
Mar 30, 2020 10.70 11.15 10.49 11.11 288,309 +0.54(+5.12%)
Mar 27, 2020 9.867 11.05 9.731 10.57 273,347 +0.22(+2.09%)
Mar 26, 2020 9.290 10.38 9.290 10.35 202,154 +0.95(+10.06%)
Mar 25, 2020 9.281 9.812 8.713 9.407 228,951 +0.09(+0.97%)
Mar 24, 2020 9.389 9.803 8.776 9.317 309,325 +0.38(+4.23%)
Mar 23, 2020 9.479 9.876 8.506 8.938 356,790 -0.65(-6.77%)
Mar 20, 2020 10.44 10.44 8.776 9.587 594,083 -0.91(-8.67%)
Mar 19, 2020 10.08 10.89 9.524 10.50 373,284 +0.43(+4.30%)
Mar 18, 2020 9.668 10.33 9.173 10.06 445,784 -0.05(-0.53%)
Mar 17, 2020 9.308 10.15 8.736 10.12 365,769 +1.01(+11.08%)
Mar 16, 2020 9.821 9.821 8.947 9.110 348,620 -1.16(-11.32%)
Mar 13, 2020 9.659 10.27 8.956 10.27 339,048 +1.06(+11.55%)
Mar 12, 2020 9.470 9.722 8.947 9.209 319,224 -1.05(-10.27%)
Mar 11, 2020 10.72 10.83 9.984 10.26 280,550 -0.82(-7.40%)
Mar 10, 2020 11.07 11.19 10.35 11.08 165,757 +0.45(+4.24%)
Mar 09, 2020 11.97 11.97 10.60 10.63 223,770 -1.78(-14.37%)
Mar 06, 2020 12.30 12.79 12.14 12.42 180,899 -0.29(-2.27%)
Mar 05, 2020 13.03 13.04 12.44 12.70 218,522 -0.72(-5.37%)
Mar 04, 2020 13.10 13.43 12.96 13.43 150,363 +0.56(+4.34%)
Mar 03, 2020 13.02 13.59 12.82 12.87 222,486 -0.17(-1.31%)
Mar 02, 2020 12.92 13.11 12.68 13.04 211,312 +0.19(+1.47%)
Feb 28, 2020 12.74 13.16 12.51 12.85 340,712 -0.34(-2.60%)
Feb 27, 2020 13.31 13.95 13.16 13.19 176,897 -0.41(-2.98%)
Feb 26, 2020 13.73 13.88 13.54 13.60 147,126 -0.11(-0.79%)
Feb 25, 2020 14.62 14.62 13.71 13.71 176,332 -0.83(-5.70%)
Feb 24, 2020 14.32 14.60 14.05 14.53 163,401 -0.23(-1.59%)
Feb 21, 2020 14.74 14.88 14.42 14.77 204,316 -0.05(-0.30%)
Feb 20, 2020 14.61 15.04 14.61 14.81 116,214 +0.14(+0.98%)
Feb 19, 2020 14.93 14.97 14.62 14.67 195,541 -0.22(-1.45%)
Feb 18, 2020 15.12 15.25 14.84 14.89 87,940 -0.32(-2.07%)
Feb 14, 2020 15.60 15.71 15.16 15.20 93,002 -0.38(-2.43%)
Feb 13, 2020 15.53 15.67 15.40 15.58 113,563 -0.02(-0.12%)
Feb 12, 2020 15.84 15.95 15.58 15.60 147,831 -0.17(-1.09%)
Feb 11, 2020 15.60 16.00 15.54 15.77 229,267 +0.24(+1.57%)
Feb 10, 2020 15.53 15.80 15.45 15.53 217,068 -0.12(-0.75%)
Feb 07, 2020 15.89 16.07 15.36 15.64 245,712 -0.46(-2.85%)
Feb 06, 2020 16.08 16.33 15.52 16.10 229,379 +0.23(+1.42%)
Feb 05, 2020 15.40 15.91 15.40 15.88 209,525 +0.68(+4.51%)
Feb 04, 2020 15.44 15.47 15.16 15.19 120,412 -0.01(-0.06%)
Feb 03, 2020 15.10 15.31 15.04 15.20 178,444 +0.15(+1.02%)
Jan 31, 2020 14.99 15.26 14.98 15.05 168,802 -0.10(-0.65%)
Jan 30, 2020 15.04 15.16 14.81 15.15 86,626 -0.03(-0.18%)
Jan 29, 2020 15.29 15.63 15.15 15.17 117,127 -0.17(-1.12%)
Jan 28, 2020 15.53 15.53 15.30 15.34 126,851 +0.03(+0.18%)
Jan 27, 2020 14.87 15.54 14.83 15.32 151,320 +0.00(+0.00%)
Jan 24, 2020 15.72 15.92 15.18 15.32 186,892 -0.51(-3.24%)
Jan 23, 2020 15.46 15.84 15.24 15.83 453,660 +0.28(+1.80%)
Jan 22, 2020 15.42 15.60 15.31 15.55 106,865 +0.16(+1.05%)
Jan 21, 2020 15.87 16.10 15.30 15.39 174,630 -0.71(-4.42%)
Jan 17, 2020 16.43 16.43 16.07 16.10 129,515 -0.21(-1.27%)
Jan 16, 2020 15.77 16.35 15.71 16.31 185,101 +0.66(+4.20%)
Jan 15, 2020 15.62 15.87 15.49 15.65 380,324 -0.07(-0.46%)
Jan 14, 2020 15.62 15.74 15.49 15.72 173,736 +0.07(+0.46%)
Jan 13, 2020 15.34 15.66 15.23 15.65 166,939 +0.30(+1.94%)
Jan 10, 2020 15.78 15.94 15.33 15.35 138,171 -0.32(-2.07%)
Jan 09, 2020 15.81 15.90 15.62 15.68 165,884 -0.12(-0.74%)
Jan 08, 2020 15.48 15.84 15.48 15.80 157,715 +0.32(+2.04%)
Jan 07, 2020 15.25 15.61 15.21 15.48 244,166 +0.11(+0.70%)
Jan 06, 2020 15.73 15.80 15.25 15.37 231,554 -0.52(-3.29%)
Jan 03, 2020 15.81 16.11 15.76 15.89 241,717 -0.23(-1.40%)
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.