Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.51 10.82 10.22 10.51 2,791,935 +0.01(+0.09%)
Mar 30, 2020 10.31 10.89 10.02 10.50 3,215,906 +0.16(+1.57%)
Mar 27, 2020 10.15 10.64 9.803 10.33 2,604,132 -0.41(-3.85%)
Mar 26, 2020 10.14 11.22 10.14 10.75 3,574,101 +0.14(+1.36%)
Mar 25, 2020 9.452 11.26 8.944 10.60 5,363,229 +1.31(+14.15%)
Mar 24, 2020 9.704 10.28 8.939 9.290 4,578,843 +0.36(+4.03%)
Mar 23, 2020 10.38 11.02 8.921 8.930 5,394,082 -1.64(-15.50%)
Mar 20, 2020 11.63 11.74 10.27 10.57 4,672,509 -0.85(-7.41%)
Mar 19, 2020 9.857 11.76 9.776 11.41 4,097,252 +1.55(+15.69%)
Mar 18, 2020 9.461 10.91 9.425 9.866 5,156,413 -0.78(-7.35%)
Mar 17, 2020 8.696 10.94 7.967 10.65 7,421,597 +2.24(+26.66%)
Mar 16, 2020 8.093 9.119 7.886 8.408 4,516,853 -0.92(-9.85%)
Mar 13, 2020 9.227 9.587 8.021 9.326 5,818,892 +0.78(+9.17%)
Mar 12, 2020 9.002 9.011 8.102 8.543 4,483,109 -1.27(-12.94%)
Mar 11, 2020 10.33 10.33 9.322 9.812 4,780,614 -0.96(-8.94%)
Mar 10, 2020 10.62 10.78 9.785 10.78 3,603,927 +0.88(+8.92%)
Mar 09, 2020 10.51 11.43 9.839 9.893 4,162,044 -1.76(-15.07%)
Mar 06, 2020 12.11 12.50 11.50 11.65 3,990,233 -0.95(-7.57%)
Mar 05, 2020 13.62 13.71 12.49 12.60 4,986,208 -1.47(-10.43%)
Mar 04, 2020 14.72 14.72 13.94 14.07 2,769,941 -0.32(-2.25%)
Mar 03, 2020 15.30 15.68 14.13 14.39 4,053,317 -0.85(-5.55%)
Mar 02, 2020 14.90 15.24 14.04 15.24 4,518,114 +0.67(+4.57%)
Feb 28, 2020 13.43 14.62 13.32 14.57 5,732,691 +0.69(+4.99%)
Feb 27, 2020 14.48 14.58 13.79 13.88 4,179,775 -1.04(-7.00%)
Feb 26, 2020 16.18 16.42 14.92 14.93 4,455,677 -1.09(-6.80%)
Feb 25, 2020 17.13 17.24 15.69 16.02 5,236,928 -1.08(-6.32%)
Feb 24, 2020 16.39 17.47 16.18 17.10 6,859,078 -0.06(-0.37%)
Feb 21, 2020 16.56 17.26 16.30 17.16 7,131,344 +0.40(+2.36%)
Feb 20, 2020 16.34 16.78 16.29 16.76 4,365,762 +0.33(+2.03%)
Feb 19, 2020 15.47 16.49 15.44 16.43 5,782,455 +1.01(+6.54%)
Feb 18, 2020 15.90 16.03 15.17 15.42 4,070,695 -0.65(-4.03%)
Feb 14, 2020 15.87 16.11 15.74 16.07 4,591,418 +0.27(+1.71%)
Feb 13, 2020 15.49 15.85 15.25 15.80 3,329,110 +0.16(+1.04%)
Feb 12, 2020 15.71 16.13 15.39 15.64 3,507,632 +0.23(+1.46%)
Feb 11, 2020 14.76 15.83 14.58 15.41 5,742,888 +0.82(+5.61%)
Feb 10, 2020 14.41 14.73 14.31 14.59 4,656,594 +0.14(+1.00%)
Feb 07, 2020 14.29 14.53 14.21 14.45 4,949,440 -0.04(-0.31%)
Feb 06, 2020 14.64 14.81 14.24 14.49 6,153,747 -0.13(-0.91%)
Feb 05, 2020 13.98 14.74 13.34 14.63 9,375,653 +0.50(+3.52%)
Feb 04, 2020 13.84 14.22 13.68 14.13 3,677,421 +0.74(+5.51%)
Feb 03, 2020 13.23 13.45 13.13 13.39 4,509,876 +0.17(+1.28%)
Jan 31, 2020 13.73 13.83 12.94 13.22 6,795,157 -0.68(-4.92%)
Jan 30, 2020 13.87 14.06 13.66 13.91 3,351,104 -0.17(-1.20%)
Jan 29, 2020 13.99 14.34 13.99 14.08 3,293,501 +0.25(+1.80%)
Jan 28, 2020 14.08 14.12 13.82 13.83 2,821,235 -0.13(-0.96%)
Jan 27, 2020 14.23 14.26 13.96 13.96 1,999,296 -0.60(-4.09%)
Jan 24, 2020 15.05 15.05 14.48 14.56 2,202,147 -0.54(-3.59%)
Jan 23, 2020 15.06 15.19 14.62 15.10 1,792,155 -0.16(-1.05%)
Jan 22, 2020 15.92 15.94 15.22 15.26 4,836,550 -0.65(-4.08%)
Jan 21, 2020 15.79 15.96 15.55 15.91 3,483,687 +0.04(+0.22%)
Jan 17, 2020 16.14 16.14 15.73 15.87 4,441,858 -0.13(-0.83%)
Jan 16, 2020 15.56 16.06 15.51 16.01 2,903,338 +0.59(+3.81%)
Jan 15, 2020 15.01 15.44 14.88 15.42 3,038,199 +0.14(+0.93%)
Jan 14, 2020 14.83 15.30 14.81 15.28 2,078,946 +0.42(+2.81%)
Jan 13, 2020 14.59 14.92 14.47 14.86 2,301,873 +0.28(+1.95%)
Jan 10, 2020 14.73 14.86 14.57 14.57 2,508,948 -0.12(-0.85%)
Jan 09, 2020 14.85 14.92 14.45 14.70 2,354,512 -0.14(-0.96%)
Jan 08, 2020 14.94 14.98 14.46 14.84 3,043,490 -0.12(-0.83%)
Jan 07, 2020 14.81 15.05 14.64 14.96 2,073,104 +0.02(+0.12%)
Jan 06, 2020 14.85 15.12 14.75 14.95 2,588,303 +0.06(+0.42%)
Jan 03, 2020 15.09 15.14 14.81 14.88 2,226,102 -0.31(-2.05%)
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.