Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.380 6.715 5.981 6.595 844,758 +0.18(+2.86%)
Mar 30, 2020 6.213 6.500 5.830 6.412 405,406 +0.06(+1.01%)
Mar 27, 2020 6.922 6.922 6.181 6.348 503,826 -0.78(-10.96%)
Mar 26, 2020 6.555 7.225 6.404 7.130 421,155 +0.58(+8.89%)
Mar 25, 2020 6.348 6.819 5.710 6.547 626,678 +0.15(+2.37%)
Mar 24, 2020 6.061 6.731 5.524 6.396 905,211 +0.66(+11.54%)
Mar 23, 2020 6.244 6.332 5.439 5.734 765,431 -0.78(-12.00%)
Mar 20, 2020 5.814 7.193 5.255 6.516 2,828,853 +0.85(+15.07%)
Mar 19, 2020 5.431 5.878 4.952 5.662 1,203,934 +0.85(+17.55%)
Mar 18, 2020 5.989 5.997 4.673 4.817 821,938 -1.34(-21.76%)
Mar 17, 2020 6.930 7.066 5.878 6.157 815,047 -0.89(-12.57%)
Mar 16, 2020 6.930 7.895 6.930 7.042 598,649 -0.96(-11.96%)
Mar 13, 2020 7.369 8.166 6.882 7.999 1,137,183 +1.06(+15.29%)
Mar 12, 2020 7.656 7.720 6.635 6.938 981,314 -1.02(-12.83%)
Mar 11, 2020 7.815 8.031 7.496 7.959 1,459,862 +0.05(+0.60%)
Mar 10, 2020 8.211 8.288 7.450 7.911 1,003,600 +0.18(+2.39%)
Mar 09, 2020 10.22 10.22 7.489 7.727 1,425,647 -3.76(-32.75%)
Mar 06, 2020 12.07 12.07 11.14 11.49 743,417 -1.06(-8.45%)
Mar 05, 2020 12.44 12.98 12.44 12.55 519,922 -0.11(-0.85%)
Mar 04, 2020 13.24 13.27 12.36 12.66 813,516 -0.36(-2.77%)
Mar 03, 2020 13.19 13.44 12.77 13.02 722,236 +0.00(+0.00%)
Mar 02, 2020 12.58 13.30 12.21 13.02 543,899 +0.77(+6.27%)
Feb 28, 2020 11.49 12.74 11.14 12.25 1,761,158 +1.17(+10.53%)
Feb 27, 2020 11.04 11.47 10.61 11.08 1,214,208 -0.35(-3.09%)
Feb 26, 2020 11.71 11.78 11.22 11.44 524,432 -0.27(-2.30%)
Feb 25, 2020 12.22 12.40 11.46 11.71 519,392 -0.58(-4.69%)
Feb 24, 2020 12.55 12.68 12.14 12.28 633,170 -0.72(-5.55%)
Feb 21, 2020 13.23 13.24 12.87 13.00 256,225 -0.40(-2.98%)
Feb 20, 2020 13.35 13.69 13.03 13.40 303,011 +0.06(+0.46%)
Feb 19, 2020 13.11 13.43 12.95 13.34 206,511 +0.35(+2.66%)
Feb 18, 2020 13.05 13.05 12.75 13.00 386,807 -0.09(-0.70%)
Feb 14, 2020 13.00 13.15 12.89 13.09 288,513 +0.08(+0.65%)
Feb 13, 2020 12.80 13.03 12.80 13.00 317,466 +0.08(+0.59%)
Feb 12, 2020 13.02 13.17 12.65 12.93 277,397 +0.12(+0.96%)
Feb 11, 2020 13.25 13.25 12.57 12.80 268,470 -0.27(-2.06%)
Feb 10, 2020 12.96 13.17 12.74 13.07 211,693 -0.02(-0.12%)
Feb 07, 2020 13.33 13.41 13.07 13.09 459,981 -0.33(-2.46%)
Feb 06, 2020 13.21 13.46 12.84 13.42 346,881 +0.25(+1.87%)
Feb 05, 2020 12.78 13.25 12.74 13.17 703,726 +0.63(+5.02%)
Feb 04, 2020 12.95 13.10 12.50 12.54 474,032 -0.20(-1.57%)
Feb 03, 2020 13.03 13.23 12.67 12.74 502,810 -0.32(-2.47%)
Jan 31, 2020 13.11 13.45 12.88 13.06 559,581 -0.29(-2.19%)
Jan 30, 2020 13.34 13.54 13.10 13.36 441,056 -0.11(-0.80%)
Jan 29, 2020 13.79 13.79 13.29 13.46 659,584 -0.31(-2.29%)
Jan 28, 2020 13.66 14.03 13.66 13.78 387,350 +0.25(+1.87%)
Jan 27, 2020 13.38 13.78 13.16 13.53 604,649 -0.09(-0.68%)
Jan 24, 2020 14.22 14.22 13.31 13.62 1,015,266 -0.43(-3.06%)
Jan 23, 2020 14.47 14.49 14.02 14.05 577,343 -0.46(-3.18%)
Jan 22, 2020 15.12 15.12 14.39 14.51 638,250 -0.35(-2.38%)
Jan 21, 2020 14.98 15.03 14.65 14.86 715,618 -0.12(-0.82%)
Jan 17, 2020 15.07 15.10 14.79 14.99 438,108 +0.15(+0.98%)
Jan 16, 2020 14.99 15.12 14.62 14.84 680,563 -0.05(-0.36%)
Jan 15, 2020 14.47 15.05 14.45 14.89 417,682 +0.41(+2.86%)
Jan 14, 2020 14.46 14.60 14.30 14.48 492,543 +0.03(+0.21%)
Jan 13, 2020 14.45 14.60 14.16 14.45 891,773 -0.07(-0.48%)
Jan 10, 2020 14.56 14.78 14.12 14.52 769,456 -0.15(-1.00%)
Jan 09, 2020 14.94 15.04 14.42 14.66 769,775 -0.22(-1.45%)
Jan 08, 2020 15.88 16.06 14.72 14.88 553,381 -1.01(-6.38%)
Jan 07, 2020 16.00 16.24 15.76 15.89 450,702 -0.11(-0.67%)
Jan 06, 2020 16.13 16.26 15.73 16.00 786,345 -0.09(-0.57%)
Jan 03, 2020 16.25 16.30 15.88 16.09 635,745 +0.10(+0.62%)
Jan 02, 2020 16.51 16.58 15.85 15.99 604,198 -0.48(-2.89%)
Dec 31, 2019 16.09 16.63 16.03 16.47 850,308 +0.30(+1.85%)
Dec 30, 2019 16.01 16.18 15.73 16.17 565,140 +0.14(+0.86%)
Dec 27, 2019 15.95 16.14 15.82 16.03 1,025,812 +0.18(+1.16%)
Dec 26, 2019 15.68 16.01 15.61 15.85 499,226 +0.13(+0.83%)
Dec 24, 2019 15.14 15.75 15.09 15.71 662,175 +0.60(+3.96%)
Dec 23, 2019 14.65 15.24 14.51 15.12 737,906 +0.53(+3.63%)
Dec 20, 2019 14.12 14.64 14.05 14.59 1,079,192 +0.44(+3.09%)
Dec 19, 2019 14.48 14.56 14.11 14.15 597,176 -0.38(-2.59%)
Dec 18, 2019 14.29 14.67 14.19 14.52 821,489 +0.25(+1.78%)
Dec 17, 2019 14.38 14.55 14.22 14.27 679,666 -0.06(-0.43%)
Dec 16, 2019 14.38 14.46 14.09 14.33 772,395 +0.05(+0.32%)
Dec 13, 2019 14.19 14.46 13.97 14.29 1,193,634 +0.23(+1.64%)
Dec 12, 2019 14.22 14.59 13.98 14.06 7,341,394 -0.21(-1.51%)
Dec 11, 2019 14.17 14.39 13.91 14.27 919,334 +0.29(+2.09%)
Dec 10, 2019 13.89 14.21 13.45 13.98 840,011 +0.05(+0.39%)
Dec 09, 2019 14.47 14.47 13.76 13.93 1,053,937 -1.21(-7.97%)
Dec 06, 2019 14.44 15.25 14.44 15.13 240,992 +0.68(+4.73%)
Dec 05, 2019 14.90 15.05 14.29 14.45 339,012 -0.42(-2.84%)
Dec 04, 2019 15.10 15.21 14.68 14.87 294,983 -0.08(-0.51%)
Dec 03, 2019 14.93 15.22 14.71 14.95 189,217 -0.16(-1.07%)
Dec 02, 2019 14.92 15.22 14.45 15.11 235,315 +0.24(+1.60%)
Nov 29, 2019 14.47 15.15 14.22 14.87 176,154 +0.35(+2.38%)
Nov 27, 2019 15.05 15.29 14.45 14.52 129,674 -0.56(-3.72%)
Nov 26, 2019 15.23 15.23 14.75 15.09 484,632 -0.20(-1.31%)
Nov 25, 2019 14.71 15.40 14.65 15.28 186,707 +0.55(+3.70%)
Nov 22, 2019 14.72 14.79 14.51 14.74 225,108 +0.08(+0.58%)
Nov 21, 2019 14.39 14.72 14.10 14.65 398,473 +0.43(+3.02%)
Nov 20, 2019 14.52 14.76 14.19 14.22 387,346 -0.30(-2.06%)
Nov 19, 2019 14.67 14.89 14.39 14.52 267,557 -0.13(-0.89%)
Nov 18, 2019 15.13 15.13 14.57 14.65 493,912 -0.51(-3.34%)
Nov 15, 2019 15.27 15.54 14.91 15.16 184,102 +0.00(+0.00%)
Nov 14, 2019 15.18 15.30 14.94 15.16 159,583 +0.03(+0.20%)
Nov 13, 2019 14.81 15.31 14.80 15.13 267,173 +0.19(+1.26%)
Nov 12, 2019 15.03 15.47 14.85 14.94 178,102 +0.07(+0.46%)
Nov 11, 2019 14.76 14.95 14.47 14.87 276,655 +0.00(+0.00%)
Nov 08, 2019 14.04 15.63 13.80 14.87 883,690 +0.98(+7.07%)
Nov 07, 2019 13.95 14.60 13.79 13.89 448,860 +0.07(+0.49%)
Nov 06, 2019 14.45 14.54 13.67 13.82 371,661 -0.69(-4.73%)
Nov 05, 2019 14.55 14.76 14.12 14.51 263,721 +0.02(+0.10%)
Nov 04, 2019 14.74 14.82 14.47 14.50 221,151 -0.02(-0.16%)
Nov 01, 2019 14.62 14.91 14.35 14.52 382,641 +0.11(+0.73%)
Oct 31, 2019 14.75 15.09 13.98 14.41 160,648 -0.31(-2.10%)
Oct 30, 2019 15.79 16.02 14.71 14.72 487,061 -1.04(-6.61%)
Oct 29, 2019 15.12 15.96 15.12 15.76 266,913 +0.39(+2.55%)
Oct 28, 2019 16.18 16.50 15.24 15.37 263,140 -0.79(-4.86%)
Oct 25, 2019 15.85 16.34 15.55 16.16 411,779 +0.38(+2.44%)
Oct 24, 2019 15.53 15.89 15.21 15.77 381,403 +0.29(+1.90%)
Oct 23, 2019 15.14 15.55 14.91 15.48 210,394 +0.32(+2.09%)
Oct 22, 2019 14.82 15.51 14.53 15.16 171,980 +0.29(+1.98%)
Oct 21, 2019 14.50 14.94 14.44 14.87 305,537 +0.43(+2.98%)
Oct 18, 2019 15.02 15.05 14.07 14.44 247,412 -0.39(-2.65%)
Oct 17, 2019 14.07 14.91 14.07 14.83 211,432 +0.67(+4.75%)
Oct 16, 2019 14.44 14.83 14.06 14.16 129,129 -0.42(-2.90%)
Oct 15, 2019 14.40 14.66 14.25 14.58 308,902 +0.25(+1.74%)
Oct 14, 2019 14.85 14.94 14.22 14.33 178,589 -0.72(-4.77%)
Oct 11, 2019 14.93 15.33 14.72 15.05 271,252 +0.35(+2.36%)
Oct 10, 2019 14.54 15.02 14.26 14.70 119,756 +0.31(+2.15%)
Oct 09, 2019 14.41 14.72 14.06 14.39 171,463 +0.20(+1.38%)
Oct 08, 2019 14.55 14.74 14.01 14.19 400,071 -0.44(-2.99%)
Oct 07, 2019 14.64 14.91 14.40 14.63 191,259 -0.01(-0.05%)
Oct 04, 2019 14.95 14.99 14.31 14.64 184,234 -0.31(-2.07%)
Oct 03, 2019 14.46 15.06 14.07 14.95 190,047 +0.44(+3.02%)
Oct 02, 2019 14.82 14.97 14.19 14.51 180,061 -0.43(-2.88%)
Oct 01, 2019 15.08 15.47 14.92 14.94 560,825 -0.08(-0.55%)
Sep 30, 2019 15.29 15.48 14.81 15.02 203,668 -0.29(-1.92%)
Sep 27, 2019 15.10 15.64 15.10 15.32 199,863 +0.10(+0.65%)
Sep 26, 2019 15.89 15.89 15.12 15.22 326,626 -0.78(-4.86%)
Sep 25, 2019 16.10 16.20 15.68 16.00 282,980 -0.20(-1.26%)
Sep 24, 2019 16.72 16.83 15.79 16.20 195,734 -0.75(-4.41%)
Sep 23, 2019 16.18 17.10 16.13 16.95 81,844 +0.59(+3.60%)
Sep 20, 2019 16.05 16.41 15.85 16.36 158,009 +0.32(+2.02%)
Sep 19, 2019 16.31 16.41 15.98 16.04 179,596 -0.11(-0.65%)
Sep 18, 2019 16.28 16.39 15.89 16.14 192,708 -0.21(-1.29%)
Sep 17, 2019 17.39 17.46 16.05 16.35 198,979 -1.04(-5.99%)
Sep 16, 2019 15.83 17.58 15.58 17.40 562,714 +2.37(+15.78%)
Sep 13, 2019 15.26 15.26 14.90 15.02 198,538 -0.23(-1.53%)
Sep 12, 2019 15.73 15.75 15.18 15.26 240,396 -0.58(-3.67%)
Sep 11, 2019 16.47 16.73 15.65 15.84 250,521 -0.57(-3.50%)
Sep 10, 2019 16.33 16.69 15.93 16.41 230,212 -0.08(-0.50%)
Sep 09, 2019 15.78 16.53 15.56 16.50 132,561 +0.92(+5.91%)
Sep 06, 2019 15.91 16.10 15.48 15.58 178,539 -0.42(-2.64%)
Sep 05, 2019 15.49 16.13 15.13 16.00 134,422 +0.67(+4.38%)
Sep 04, 2019 15.18 15.59 14.90 15.33 78,665 +0.58(+3.94%)
Sep 03, 2019 15.01 15.01 14.47 14.75 44,950 -0.35(-2.30%)
Aug 30, 2019 15.34 15.58 14.50 15.09 116,156 -0.25(-1.62%)
Aug 29, 2019 15.63 16.01 15.12 15.34 158,600 -0.05(-0.34%)
Aug 28, 2019 14.38 15.63 14.38 15.39 156,089 +1.12(+7.88%)
Aug 27, 2019 14.33 14.50 14.06 14.27 156,310 +0.05(+0.37%)
Aug 26, 2019 14.38 14.47 14.15 14.22 100,895 +0.05(+0.32%)
Aug 23, 2019 14.78 14.88 13.97 14.17 120,659 -0.65(-4.38%)
Aug 22, 2019 15.30 15.43 14.81 14.82 75,542 -0.38(-2.48%)
Aug 21, 2019 15.46 15.66 15.09 15.20 134,835 -0.11(-0.74%)
Aug 20, 2019 15.62 15.69 15.11 15.31 125,218 -0.43(-2.74%)
Aug 19, 2019 15.45 15.97 15.30 15.74 178,981 +0.58(+3.82%)
Aug 16, 2019 14.22 15.26 13.85 15.16 173,637 +1.08(+7.65%)
Aug 15, 2019 14.26 14.49 14.03 14.09 151,778 -0.27(-1.91%)
Aug 14, 2019 14.64 14.75 14.29 14.36 171,870 -0.42(-2.86%)
Aug 13, 2019 14.65 15.09 14.35 14.78 253,745 +0.09(+0.61%)
Aug 12, 2019 14.38 14.81 14.12 14.70 156,360 +0.36(+2.49%)
Aug 09, 2019 14.26 14.85 13.97 14.34 281,858 +0.42(+2.99%)
Aug 08, 2019 14.29 14.40 13.64 13.92 448,923 -0.06(-0.43%)
Aug 07, 2019 14.23 14.42 13.67 13.98 543,484 -0.55(-3.78%)
Aug 06, 2019 14.94 15.15 14.24 14.53 187,459 -0.33(-2.20%)
Aug 05, 2019 14.78 15.10 14.52 14.86 199,769 -0.33(-2.15%)
Aug 02, 2019 15.32 15.48 14.70 15.19 293,568 -0.13(-0.82%)
Aug 01, 2019 15.91 15.97 15.10 15.31 153,453 -0.62(-3.92%)
Jul 31, 2019 15.92 16.26 15.85 15.94 149,164 +0.05(+0.33%)
Jul 30, 2019 15.27 15.94 15.23 15.88 198,388 +0.54(+3.54%)
Jul 29, 2019 15.33 15.50 15.16 15.34 73,186 -0.07(-0.48%)
Jul 26, 2019 15.21 15.61 15.21 15.42 68,243 -0.09(-0.58%)
Jul 25, 2019 16.34 16.34 15.50 15.50 47,862 -0.65(-4.00%)
Jul 24, 2019 15.54 16.31 15.52 16.15 166,402 +0.62(+4.02%)
Jul 23, 2019 14.99 15.59 14.86 15.53 115,948 +0.68(+4.55%)
Jul 22, 2019 15.10 15.30 14.83 14.85 122,313 -0.12(-0.79%)
Jul 19, 2019 14.83 15.08 14.74 14.97 106,336 +0.03(+0.20%)
Jul 18, 2019 15.37 15.51 14.74 14.94 217,257 -0.56(-3.64%)
Jul 17, 2019 15.94 15.94 15.45 15.50 87,042 -0.28(-1.79%)
Jul 16, 2019 15.83 16.01 15.49 15.79 147,174 -0.16(-0.98%)
Jul 15, 2019 16.98 17.06 15.61 15.94 161,333 -0.65(-3.94%)
Jul 12, 2019 15.74 16.63 15.56 16.60 250,899 +0.99(+6.33%)
Jul 11, 2019 15.63 15.82 15.27 15.61 187,232 +0.03(+0.19%)
Jul 10, 2019 15.93 15.93 15.33 15.58 274,343 -0.10(-0.66%)
Jul 09, 2019 15.16 15.68 14.93 15.68 259,401 +0.37(+2.43%)
Jul 08, 2019 15.48 15.55 15.24 15.31 129,669 -0.24(-1.53%)
Jul 05, 2019 15.76 15.94 15.46 15.55 76,454 -0.22(-1.37%)
Jul 03, 2019 15.97 15.97 15.32 15.76 70,531 -0.15(-0.93%)
Jul 02, 2019 16.10 16.24 15.56 15.91 233,018 -0.20(-1.24%)
Jul 01, 2019 15.94 16.43 15.88 16.11 254,796 +0.17(+1.07%)
Jun 28, 2019 15.68 16.05 15.38 15.94 3,172,857 +0.32(+2.04%)
Jun 27, 2019 16.05 16.22 15.50 15.62 199,786 -0.33(-2.05%)
Jun 26, 2019 15.81 16.42 15.74 15.95 320,973 +0.32(+2.04%)
Jun 25, 2019 15.72 15.87 15.60 15.63 428,567 -0.11(-0.71%)
Jun 24, 2019 15.97 16.49 15.70 15.74 300,031 -0.29(-1.81%)
Jun 21, 2019 16.00 16.19 15.83 16.03 1,045,729 +0.21(+1.32%)
Jun 20, 2019 15.23 16.20 15.23 15.82 887,370 +0.70(+4.62%)
Jun 19, 2019 15.19 15.60 15.06 15.13 313,086 -0.01(-0.05%)
Jun 18, 2019 15.13 15.42 14.87 15.13 142,380 +0.17(+1.14%)
Jun 17, 2019 15.56 15.56 14.71 14.96 415,890 -0.27(-1.76%)
Jun 14, 2019 14.99 15.36 14.83 15.23 521,989 +0.20(+1.33%)
Jun 13, 2019 15.38 15.46 14.93 15.03 393,522 -0.18(-1.17%)
Jun 12, 2019 15.56 15.65 15.10 15.21 214,116 -0.32(-2.06%)
Jun 11, 2019 15.61 15.67 15.31 15.53 229,217 +0.11(+0.72%)
Jun 10, 2019 15.34 15.67 15.03 15.42 317,239 -0.01(-0.05%)
Jun 07, 2019 15.13 15.68 15.01 15.42 428,171 +0.19(+1.22%)
Jun 06, 2019 15.49 15.54 15.00 15.24 333,656 -0.18(-1.16%)
Jun 05, 2019 15.70 15.71 15.22 15.42 357,762 -0.19(-1.24%)
Jun 04, 2019 15.77 15.88 15.10 15.61 337,081 -0.17(-1.08%)
Jun 03, 2019 15.25 15.92 14.47 15.78 285,335 +0.53(+3.46%)
May 31, 2019 15.71 15.74 15.09 15.25 194,366 -0.44(-2.79%)
May 30, 2019 15.63 16.11 15.48 15.69 498,609 +0.04(+0.29%)
May 29, 2019 15.50 15.84 15.29 15.65 538,115 +0.04(+0.29%)
May 28, 2019 15.36 15.65 15.31 15.60 205,954 +0.17(+1.11%)
May 24, 2019 15.67 15.75 14.99 15.43 127,738 -0.17(-1.10%)
May 23, 2019 15.90 16.00 15.50 15.60 361,762 -0.42(-2.64%)
May 22, 2019 16.34 16.52 15.69 16.02 305,544 -0.45(-2.71%)
May 21, 2019 16.29 16.68 16.17 16.47 485,096 +0.33(+2.02%)
May 20, 2019 16.21 16.34 15.90 16.14 313,709 +0.04(+0.23%)
May 17, 2019 16.26 16.26 16.05 16.11 235,420 -0.16(-0.96%)
May 16, 2019 15.99 16.37 15.85 16.26 421,555 +0.30(+1.86%)
May 15, 2019 15.54 16.00 15.42 15.97 245,721 +0.42(+2.72%)
May 14, 2019 15.04 15.82 14.96 15.54 574,150 +0.73(+4.91%)
May 13, 2019 14.30 14.96 14.19 14.81 446,087 +0.36(+2.52%)
May 10, 2019 14.35 14.47 13.83 14.45 54,110 +0.08(+0.57%)
May 09, 2019 14.50 14.62 14.23 14.37 173,104 -0.30(-2.03%)
May 08, 2019 14.49 14.98 14.38 14.67 271,754 -0.10(-0.70%)
May 07, 2019 14.87 14.87 14.24 14.77 255,750 -0.03(-0.20%)
May 06, 2019 14.67 14.85 14.38 14.80 158,170 -0.04(-0.30%)
May 03, 2019 14.69 14.88 14.20 14.84 735,335 +0.01(+0.10%)
May 02, 2019 14.98 15.18 14.83 14.83 67,870 -0.29(-1.92%)
May 01, 2019 15.13 15.37 15.04 15.12 281,305 -0.12(-0.78%)
Apr 30, 2019 15.18 15.33 15.00 15.24 296,021 +0.07(+0.44%)
Apr 29, 2019 15.20 15.46 14.98 15.17 140,016 -0.05(-0.34%)
Apr 26, 2019 15.30 15.39 14.89 15.22 109,028 -0.09(-0.58%)
Apr 25, 2019 15.68 15.68 15.16 15.31 95,699 -0.48(-3.01%)
Apr 24, 2019 15.88 16.07 15.10 15.79 365,201 +0.00(+0.00%)
Apr 23, 2019 15.64 16.15 15.24 15.79 586,660 +0.24(+1.53%)
Apr 22, 2019 14.86 15.92 14.86 15.55 1,296,506 +0.75(+5.07%)
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.