Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.49 12.82 11.91 12.30 476,091 -0.17(-1.34%)
Mar 30, 2020 13.98 14.11 11.89 12.46 612,249 -1.44(-10.35%)
Mar 27, 2020 11.93 14.17 11.33 13.90 873,023 +1.75(+14.36%)
Mar 26, 2020 10.54 12.23 10.36 12.16 557,644 +1.86(+18.10%)
Mar 25, 2020 10.29 10.63 9.574 10.29 357,580 +0.24(+2.35%)
Mar 24, 2020 9.337 10.15 9.120 10.06 291,075 +1.24(+14.09%)
Mar 23, 2020 9.199 9.278 8.391 8.815 294,639 -0.17(-1.87%)
Mar 20, 2020 8.973 9.909 8.647 8.982 855,072 +0.11(+1.22%)
Mar 19, 2020 7.937 9.219 7.464 8.874 454,794 +0.91(+11.39%)
Mar 18, 2020 9.180 9.347 7.888 7.967 318,279 -1.73(-17.80%)
Mar 17, 2020 8.953 9.840 8.401 9.692 733,831 +0.85(+9.59%)
Mar 16, 2020 9.840 9.968 8.627 8.844 576,201 -1.86(-17.40%)
Mar 13, 2020 11.21 12.14 9.909 10.71 1,662,781 +0.35(+3.33%)
Mar 12, 2020 10.24 10.85 9.850 10.36 477,900 -0.76(-6.83%)
Mar 11, 2020 11.53 11.75 10.89 11.12 528,819 -0.77(-6.47%)
Mar 10, 2020 11.83 12.13 11.26 11.89 295,748 +0.51(+4.51%)
Mar 09, 2020 12.46 12.79 11.34 11.38 274,477 -2.03(-15.15%)
Mar 06, 2020 13.71 13.89 13.04 13.41 211,055 -0.64(-4.56%)
Mar 05, 2020 14.80 14.99 13.93 14.05 196,472 -1.05(-6.92%)
Mar 04, 2020 15.38 15.56 14.83 15.10 111,833 -0.08(-0.52%)
Mar 03, 2020 15.54 15.86 15.04 15.17 149,612 -0.40(-2.60%)
Mar 02, 2020 15.13 15.61 14.91 15.58 148,226 +0.42(+2.80%)
Feb 28, 2020 15.29 15.66 14.84 15.15 205,984 -0.70(-4.42%)
Feb 27, 2020 16.06 16.57 15.85 15.85 126,355 -0.57(-3.48%)
Feb 26, 2020 16.64 16.83 16.29 16.43 167,594 -0.13(-0.77%)
Feb 25, 2020 17.17 17.25 16.46 16.55 123,326 -0.61(-3.56%)
Feb 24, 2020 17.32 17.45 17.06 17.17 153,547 -0.46(-2.63%)
Feb 21, 2020 17.91 17.92 17.59 17.63 78,529 -0.30(-1.65%)
Feb 20, 2020 17.78 18.06 17.78 17.93 57,601 +0.08(+0.44%)
Feb 19, 2020 17.82 18.00 17.81 17.85 90,315 +0.09(+0.50%)
Feb 18, 2020 17.64 17.77 17.54 17.76 96,103 +0.02(+0.11%)
Feb 14, 2020 17.74 17.82 17.63 17.74 76,192 -0.02(-0.11%)
Feb 13, 2020 17.65 17.82 17.62 17.76 76,211 +0.05(+0.28%)
Feb 12, 2020 17.81 17.84 17.62 17.71 126,591 -0.01(-0.06%)
Feb 11, 2020 17.71 17.94 17.67 17.72 178,125 +0.02(+0.11%)
Feb 10, 2020 17.62 17.74 17.41 17.70 82,320 +0.08(+0.45%)
Feb 07, 2020 17.69 17.70 17.47 17.62 233,962 -0.13(-0.72%)
Feb 06, 2020 17.98 18.04 17.69 17.75 83,172 -0.13(-0.72%)
Feb 05, 2020 17.67 17.94 17.67 17.88 109,111 +0.36(+2.08%)
Feb 04, 2020 17.54 17.69 17.38 17.51 87,845 +0.17(+0.96%)
Feb 03, 2020 17.26 17.43 17.20 17.34 94,068 +0.14(+0.80%)
Jan 31, 2020 17.56 17.64 17.16 17.21 120,282 -0.40(-2.29%)
Jan 30, 2020 17.44 17.68 17.36 17.61 87,718 +0.07(+0.39%)
Jan 29, 2020 17.96 18.11 17.49 17.54 130,361 -0.44(-2.46%)
Jan 28, 2020 18.12 18.20 17.94 17.98 105,551 -0.11(-0.60%)
Jan 27, 2020 18.15 18.35 17.99 18.09 135,040 -0.23(-1.24%)
Jan 24, 2020 18.99 19.24 18.27 18.32 218,215 -1.07(-5.53%)
Jan 23, 2020 19.29 19.68 18.71 19.39 372,637 +0.93(+5.01%)
Jan 22, 2020 18.34 18.55 18.04 18.47 208,450 +0.17(+0.91%)
Jan 21, 2020 18.41 18.48 18.26 18.30 198,947 -0.11(-0.59%)
Jan 17, 2020 18.66 18.66 18.34 18.41 90,923 -0.12(-0.64%)
Jan 16, 2020 18.56 18.77 18.48 18.53 84,381 +0.06(+0.32%)
Jan 15, 2020 18.36 18.58 18.31 18.47 88,955 +0.05(+0.27%)
Jan 14, 2020 18.40 18.62 18.36 18.42 81,299 -0.06(-0.32%)
Jan 13, 2020 18.46 18.59 18.35 18.48 88,583 +0.01(+0.05%)
Jan 10, 2020 18.37 18.55 18.19 18.47 199,218 +0.10(+0.54%)
Jan 09, 2020 18.45 18.62 18.35 18.37 51,588 -0.01(-0.05%)
Jan 08, 2020 18.14 18.47 18.13 18.38 86,650 +0.19(+1.03%)
Jan 07, 2020 18.56 18.56 18.12 18.19 138,830 -0.29(-1.55%)
Jan 06, 2020 18.26 18.54 18.11 18.48 116,239 -0.03(-0.16%)
Jan 03, 2020 18.48 18.59 18.33 18.51 94,072 -0.16(-0.84%)
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.