Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.56 17.59 17.11 17.17 1,063,981 -0.38(-2.17%)
Apr 29, 2020 17.89 18.00 17.38 17.55 1,241,571 -0.19(-1.07%)
Apr 28, 2020 18.91 19.00 17.71 17.74 2,087,298 -0.97(-5.18%)
Apr 27, 2020 18.48 18.91 18.25 18.71 2,581,490 +0.80(+4.47%)
Apr 24, 2020 17.55 17.99 17.38 17.91 4,446,900 +0.46(+2.64%)
Apr 23, 2020 17.27 17.64 17.27 17.45 1,318,798 +0.20(+1.16%)
Apr 22, 2020 17.26 17.47 17.12 17.25 1,800,792 +0.10(+0.58%)
Apr 21, 2020 17.18 17.50 16.92 17.15 1,300,013 -0.09(-0.52%)
Apr 20, 2020 17.24 17.64 17.14 17.24 2,726,860 -0.01(-0.06%)
Apr 17, 2020 16.96 17.25 16.69 17.25 1,511,900 +0.52(+3.11%)
Apr 16, 2020 16.50 16.89 16.50 16.73 3,502,580 +0.30(+1.83%)
Apr 15, 2020 16.32 16.65 16.08 16.43 3,603,241 -0.07(-0.42%)
Apr 14, 2020 15.94 16.66 15.94 16.50 1,473,832 +0.86(+5.50%)
Apr 13, 2020 15.71 15.79 15.43 15.64 1,264,714 -0.15(-0.95%)
Apr 09, 2020 15.10 15.94 15.05 15.79 1,628,200 +0.79(+5.27%)
Apr 08, 2020 15.08 15.20 14.93 15.00 1,333,650 +0.14(+0.94%)
Apr 07, 2020 15.38 15.49 14.79 14.86 1,678,745 -0.21(-1.39%)
Apr 06, 2020 15.00 15.23 14.71 15.07 3,741,232 +0.51(+3.50%)
Apr 03, 2020 14.67 14.94 14.45 14.56 5,420,800 -0.12(-0.82%)
Apr 02, 2020 14.12 14.88 14.10 14.68 3,429,222 +0.59(+4.19%)
Apr 01, 2020 13.82 14.49 13.74 14.09 3,264,039 -0.34(-2.36%)
Mar 31, 2020 14.63 14.71 14.07 14.43 1,735,219 -0.29(-1.97%)
Mar 30, 2020 14.10 14.94 14.09 14.72 1,918,910 +0.78(+5.60%)
Mar 27, 2020 13.64 14.23 13.64 13.94 1,272,300 -0.07(-0.50%)
Mar 26, 2020 13.85 14.46 13.83 14.01 2,643,650 +0.39(+2.86%)
Mar 25, 2020 12.85 14.08 12.85 13.62 4,885,246 +0.79(+6.16%)
Mar 24, 2020 12.59 12.88 12.33 12.83 2,147,000 +0.74(+6.12%)
Mar 23, 2020 12.05 12.29 11.29 12.09 1,103,882 -0.04(-0.33%)
Mar 20, 2020 12.73 12.80 12.08 12.13 1,693,100 -0.26(-2.10%)
Mar 19, 2020 12.05 13.55 11.95 12.39 2,736,310 +0.13(+1.06%)
Mar 18, 2020 11.05 12.47 10.80 12.26 1,680,286 +0.62(+5.33%)
Mar 17, 2020 11.95 12.39 11.43 11.64 2,441,066 -0.12(-1.02%)
Mar 16, 2020 11.05 12.08 11.05 11.76 1,887,534 -0.97(-7.62%)
Mar 13, 2020 11.81 12.75 11.61 12.73 1,945,500 +1.51(+13.46%)
Mar 12, 2020 10.44 11.86 10.30 11.22 2,536,181 -1.66(-12.89%)
Mar 11, 2020 13.37 13.40 12.71 12.88 1,945,306 -0.88(-6.40%)
Mar 10, 2020 14.01 14.01 13.12 13.76 2,291,603 +0.20(+1.47%)
Mar 09, 2020 12.89 14.19 12.47 13.56 1,435,810 -0.60(-4.24%)
Mar 06, 2020 13.98 14.22 13.90 14.16 1,987,000 -0.28(-1.94%)
Mar 05, 2020 14.81 14.99 14.26 14.44 1,068,257 -0.68(-4.50%)
Mar 04, 2020 14.50 15.17 14.45 15.12 1,897,020 +0.65(+4.49%)
Mar 03, 2020 14.99 15.25 14.28 14.47 2,548,831 -0.48(-3.21%)
Mar 02, 2020 14.59 15.06 14.03 14.95 2,221,117 +0.61(+4.25%)
Feb 28, 2020 15.30 15.34 13.96 14.34 3,714,000 -1.73(-10.77%)
Feb 27, 2020 16.55 16.76 15.85 16.07 1,516,342 -0.78(-4.63%)
Feb 26, 2020 17.01 17.18 16.70 16.85 1,413,746 -0.11(-0.65%)
Feb 25, 2020 17.34 17.51 16.85 16.96 1,288,430 -0.26(-1.51%)
Feb 24, 2020 17.16 17.41 16.97 17.22 1,266,353 -0.45(-2.55%)
Feb 21, 2020 17.65 17.70 17.44 17.67 1,093,000 -0.02(-0.11%)
Feb 20, 2020 17.35 17.72 17.09 17.69 1,254,408 +0.32(+1.84%)
Feb 19, 2020 17.63 17.71 17.34 17.37 956,296 -0.20(-1.14%)
Feb 18, 2020 17.46 17.81 17.46 17.57 1,395,931 +0.17(+0.98%)
Feb 14, 2020 17.08 17.83 17.03 17.40 1,316,400 +0.34(+1.99%)
Feb 13, 2020 17.00 17.74 16.94 17.06 2,740,266 +0.01(+0.06%)
Feb 12, 2020 16.77 17.45 16.70 17.05 3,097,174 +0.60(+3.65%)
Feb 11, 2020 16.18 16.70 16.18 16.45 1,344,714 +0.28(+1.73%)
Feb 10, 2020 16.13 16.22 16.00 16.17 1,297,192 +0.04(+0.25%)
Feb 07, 2020 16.26 16.29 16.06 16.13 787,300 -0.14(-0.86%)
Feb 06, 2020 16.19 16.46 16.16 16.27 1,127,687 +0.08(+0.49%)
Feb 05, 2020 16.37 16.50 16.13 16.19 1,008,965 -0.13(-0.80%)
Feb 04, 2020 16.16 16.69 16.09 16.32 3,465,704 +0.22(+1.37%)
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.