Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.02 12.11 11.61 12.10 537,700 -0.27(-2.18%)
Feb 27, 2020 12.66 12.88 12.35 12.37 583,996 -0.64(-4.92%)
Feb 26, 2020 13.59 13.88 12.93 13.01 235,313 -0.37(-2.77%)
Feb 25, 2020 13.63 13.75 13.34 13.38 42,481 -0.10(-0.74%)
Feb 24, 2020 13.56 13.65 13.44 13.48 68,952 -0.44(-3.16%)
Feb 21, 2020 14.13 14.26 13.79 13.92 53,400 -0.40(-2.79%)
Feb 20, 2020 14.44 14.86 14.32 14.32 63,762 -0.38(-2.59%)
Feb 19, 2020 14.47 14.70 14.41 14.70 64,638 +0.37(+2.58%)
Feb 18, 2020 14.36 14.47 14.26 14.33 49,639 -0.03(-0.21%)
Feb 14, 2020 14.49 14.56 14.09 14.36 71,900 +0.19(+1.34%)
Feb 13, 2020 14.51 14.58 14.17 14.17 63,654 -0.49(-3.34%)
Feb 12, 2020 14.96 14.96 14.55 14.66 50,970 -0.17(-1.15%)
Feb 11, 2020 14.79 15.05 14.73 14.83 44,009 +0.29(+1.99%)
Feb 10, 2020 14.54 14.66 14.44 14.54 77,164 -0.15(-1.02%)
Feb 07, 2020 14.94 15.19 14.46 14.69 165,700 -0.23(-1.54%)
Feb 06, 2020 16.26 16.26 14.71 14.92 159,462 -1.24(-7.67%)
Feb 05, 2020 16.20 16.37 15.99 16.16 120,020 +0.46(+2.93%)
Feb 04, 2020 16.21 16.35 15.65 15.70 93,438 -0.06(-0.38%)
Feb 03, 2020 15.01 15.91 14.94 15.76 163,170 +1.06(+7.21%)
Jan 31, 2020 15.13 15.14 14.68 14.70 147,200 -0.20(-1.34%)
Jan 30, 2020 14.90 14.96 14.46 14.90 238,644 -0.68(-4.36%)
Jan 29, 2020 16.05 16.09 15.42 15.58 160,132 -0.78(-4.77%)
Jan 28, 2020 16.80 16.88 16.08 16.36 253,885 -0.21(-1.27%)
Jan 27, 2020 17.32 17.32 16.55 16.57 184,520 -1.34(-7.48%)
Jan 24, 2020 18.17 18.20 17.83 17.91 340,100 -0.64(-3.45%)
Jan 23, 2020 18.10 18.64 17.95 18.55 176,933 +1.25(+7.23%)
Jan 22, 2020 17.14 17.42 17.03 17.30 207,324 +0.40(+2.37%)
Jan 21, 2020 16.97 17.38 16.86 16.90 414,965 +0.43(+2.61%)
Jan 17, 2020 16.47 16.59 16.29 16.47 70,800 +0.19(+1.17%)
Jan 16, 2020 16.16 16.42 16.03 16.28 98,210 +0.31(+1.94%)
Jan 15, 2020 16.56 16.64 15.85 15.97 119,337 -0.53(-3.21%)
Jan 14, 2020 16.69 16.86 16.44 16.50 162,999 +0.05(+0.30%)
Jan 13, 2020 17.20 17.20 16.35 16.45 245,342 -0.29(-1.73%)
Jan 10, 2020 17.01 17.29 16.71 16.74 332,500 -0.29(-1.70%)
Jan 09, 2020 17.32 17.61 16.94 17.03 359,375 +0.23(+1.37%)
Jan 08, 2020 16.42 17.16 16.42 16.80 277,034 +0.88(+5.53%)
Jan 07, 2020 15.92 16.13 15.84 15.92 154,555 -0.37(-2.27%)
Jan 06, 2020 15.70 16.37 15.65 16.29 236,558 +0.62(+3.96%)
Jan 03, 2020 15.38 16.37 15.38 15.67 265,700 +0.65(+4.33%)
Jan 02, 2020 15.11 15.12 14.87 15.02 78,568 +0.22(+1.49%)
Dec 31, 2019 14.83 14.93 14.80 14.80 80,800 -0.14(-0.94%)
Dec 30, 2019 15.13 15.17 14.85 14.94 214,913 -0.02(-0.13%)
Dec 27, 2019 14.79 15.23 14.77 14.96 531,400 +0.17(+1.15%)
Dec 26, 2019 14.33 14.85 14.33 14.79 190,030 +0.39(+2.71%)
Dec 24, 2019 14.23 14.40 14.23 14.40 25,000 +0.07(+0.49%)
Dec 23, 2019 13.96 14.37 13.96 14.33 172,572 +0.52(+3.77%)
Dec 20, 2019 13.84 14.19 13.66 13.81 1,019,000 +0.13(+0.95%)
Dec 19, 2019 14.15 14.23 13.66 13.68 987,585 -0.38(-2.70%)
Dec 18, 2019 14.17 14.33 13.99 14.06 177,275 +0.15(+1.08%)
Dec 17, 2019 14.06 14.11 13.89 13.91 180,477 -0.17(-1.21%)
Dec 16, 2019 14.36 14.48 13.98 14.08 123,943 -0.01(-0.07%)
Dec 13, 2019 14.15 14.26 14.05 14.09 109,800 -0.22(-1.54%)
Dec 12, 2019 14.17 14.36 14.17 14.31 42,557 +0.16(+1.13%)
Dec 11, 2019 14.27 14.32 14.15 14.15 219,754 +0.09(+0.64%)
Dec 10, 2019 14.09 14.21 13.96 14.06 107,103 +0.08(+0.57%)
Dec 09, 2019 14.21 14.29 13.94 13.98 232,994 +0.04(+0.29%)
Dec 06, 2019 13.73 14.12 13.73 13.94 177,200 +0.38(+2.80%)
Dec 05, 2019 13.58 13.74 13.46 13.56 152,267 -0.06(-0.44%)
Dec 04, 2019 13.59 13.75 13.52 13.62 129,851 +0.05(+0.37%)
Dec 03, 2019 13.68 13.77 13.44 13.57 158,626 +0.20(+1.50%)
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.
X