Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.69 12.45 11.45 11.56 7,993,978 -0.23(-1.95%)
Mar 30, 2020 12.31 12.58 11.01 11.79 12,006,980 -0.80(-6.35%)
Mar 27, 2020 12.33 13.22 11.50 12.59 9,618,600 -0.55(-4.19%)
Mar 26, 2020 14.35 14.72 12.97 13.14 9,417,420 -0.79(-5.67%)
Mar 25, 2020 13.18 15.18 12.50 13.93 13,340,687 +1.18(+9.25%)
Mar 24, 2020 9.670 13.19 9.620 12.75 14,748,902 +3.58(+39.04%)
Mar 23, 2020 9.690 9.750 8.520 9.170 7,752,589 -0.61(-6.24%)
Mar 20, 2020 10.83 11.22 9.450 9.780 12,430,900 -0.96(-8.94%)
Mar 19, 2020 9.490 11.21 8.510 10.74 11,711,042 +0.95(+9.70%)
Mar 18, 2020 9.440 10.19 8.070 9.790 12,107,873 -0.34(-3.36%)
Mar 17, 2020 11.79 11.82 8.000 10.13 24,316,452 -1.52(-13.05%)
Mar 16, 2020 14.33 14.33 10.04 11.65 15,532,986 -4.47(-27.73%)
Mar 13, 2020 16.62 16.92 15.40 16.12 9,865,300 +0.28(+1.77%)
Mar 12, 2020 18.14 18.14 15.79 15.84 9,767,352 -3.78(-19.27%)
Mar 11, 2020 20.26 20.71 19.48 19.62 13,331,980 -1.15(-5.54%)
Mar 10, 2020 21.55 21.70 20.14 20.77 7,152,748 +0.17(+0.83%)
Mar 09, 2020 20.90 21.86 20.00 20.60 7,879,391 -1.65(-7.42%)
Mar 06, 2020 22.27 22.71 21.74 22.25 9,203,900 -1.06(-4.55%)
Mar 05, 2020 23.54 24.52 23.00 23.31 10,134,360 -1.04(-4.27%)
Mar 04, 2020 22.26 24.49 22.08 24.35 10,544,402 +2.27(+10.28%)
Mar 03, 2020 22.32 23.11 21.90 22.08 7,991,477 -0.17(-0.76%)
Mar 02, 2020 21.84 22.34 21.14 22.25 9,562,862 +0.59(+2.72%)
Feb 28, 2020 22.47 22.94 21.33 21.66 12,412,400 -1.39(-6.03%)
Feb 27, 2020 21.00 23.36 20.61 23.05 17,192,776 +0.27(+1.19%)
Feb 26, 2020 23.60 23.72 22.74 22.78 16,448,687 -0.72(-3.06%)
Feb 25, 2020 23.59 23.77 23.09 23.50 11,854,091 -0.15(-0.63%)
Feb 24, 2020 23.23 23.70 22.62 23.65 9,805,683 -0.42(-1.74%)
Feb 21, 2020 23.97 24.43 23.56 24.07 12,587,500 +0.65(+2.78%)
Feb 20, 2020 22.46 24.96 21.81 23.42 34,627,012 -0.88(-3.62%)
Feb 19, 2020 23.94 24.30 23.82 24.30 3,962,828 +0.50(+2.12%)
Feb 18, 2020 23.95 24.13 23.48 23.80 6,069,124 -0.25(-1.03%)
Feb 14, 2020 24.16 24.35 23.86 24.04 3,739,503 +0.06(+0.25%)
Feb 13, 2020 24.10 24.32 23.55 23.98 6,980,876 -0.43(-1.78%)
Feb 12, 2020 24.53 24.64 24.21 24.42 5,304,841 +0.13(+0.53%)
Feb 11, 2020 24.00 24.66 23.91 24.29 8,817,711 +0.44(+1.86%)
Feb 10, 2020 24.80 24.95 23.09 23.85 10,528,326 +0.55(+2.38%)
Feb 07, 2020 23.55 23.62 23.07 23.29 5,271,081 -0.40(-1.67%)
Feb 06, 2020 24.34 24.56 23.65 23.69 7,559,380 -0.58(-2.40%)
Feb 05, 2020 23.69 24.40 23.35 24.27 10,080,290 +0.76(+3.24%)
Feb 04, 2020 22.24 23.80 21.85 23.51 16,348,605 +1.34(+6.06%)
Feb 03, 2020 22.60 22.84 22.14 22.17 8,919,496 -0.71(-3.11%)
Jan 31, 2020 22.85 22.93 22.48 22.88 10,562,511 -0.25(-1.07%)
Jan 30, 2020 22.63 23.17 22.44 23.12 9,200,673 +0.19(+0.82%)
Jan 29, 2020 22.72 23.34 22.07 22.94 32,543,146 +2.63(+12.94%)
Jan 28, 2020 20.19 20.51 19.97 20.31 4,191,560 +0.38(+1.88%)
Jan 27, 2020 19.99 20.22 19.80 19.93 7,189,170 -0.55(-2.70%)
Jan 24, 2020 20.83 20.83 20.24 20.49 6,952,587 -0.26(-1.24%)
Jan 23, 2020 20.53 20.98 20.10 20.74 10,446,940 +1.01(+5.11%)
Jan 22, 2020 20.25 20.25 19.71 19.74 4,196,639 -0.31(-1.53%)
Jan 21, 2020 20.07 20.32 19.69 20.04 4,835,488 +0.13(+0.65%)
Jan 17, 2020 19.99 20.03 19.70 19.91 5,078,128 -0.12(-0.59%)
Jan 16, 2020 19.83 20.06 19.74 20.03 4,131,683 +0.48(+2.48%)
Jan 15, 2020 19.72 19.95 19.49 19.55 3,829,594 -0.24(-1.20%)
Jan 14, 2020 20.04 20.11 19.61 19.79 4,871,993 -0.16(-0.79%)
Jan 13, 2020 19.06 19.98 19.04 19.94 7,582,873 +0.77(+4.02%)
Jan 10, 2020 18.90 19.45 18.66 19.17 11,939,807 +0.44(+2.37%)
Jan 09, 2020 18.09 19.04 17.89 18.73 16,813,714 +0.80(+4.46%)
Jan 08, 2020 17.98 18.28 17.68 17.93 5,464,504 +0.13(+0.72%)
Jan 07, 2020 17.91 18.32 17.67 17.80 5,812,782 -0.14(-0.77%)
Jan 06, 2020 18.47 18.49 17.80 17.94 9,014,931 -0.69(-3.71%)
Jan 03, 2020 17.80 18.86 17.66 18.63 16,372,768 +1.35(+7.83%)
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.