Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.11 12.45 11.73 12.30 1,423,819 +0.30(+2.50%)
Mar 30, 2020 12.29 12.33 11.43 12.00 865,665 -0.28(-2.28%)
Mar 27, 2020 13.29 13.46 12.08 12.28 636,000 -1.90(-13.40%)
Mar 26, 2020 13.36 14.28 12.50 14.18 1,120,319 +0.97(+7.34%)
Mar 25, 2020 12.52 14.00 12.02 13.21 1,158,667 +0.64(+5.09%)
Mar 24, 2020 12.53 12.95 12.19 12.57 836,413 +1.14(+9.97%)
Mar 23, 2020 11.92 12.00 10.38 11.43 1,781,304 -0.74(-6.08%)
Mar 20, 2020 11.47 12.47 11.27 12.17 1,680,000 +1.10(+9.94%)
Mar 19, 2020 9.420 11.85 8.560 11.07 1,703,248 +1.45(+15.07%)
Mar 18, 2020 10.23 10.38 8.670 9.620 1,858,946 -1.58(-14.11%)
Mar 17, 2020 11.34 11.80 10.18 11.20 1,709,760 +0.20(+1.82%)
Mar 16, 2020 12.39 12.44 10.93 11.00 1,903,963 -3.40(-23.61%)
Mar 13, 2020 12.92 14.40 11.96 14.40 2,635,200 +2.81(+24.25%)
Mar 12, 2020 12.86 13.18 11.29 11.59 1,373,204 -3.16(-21.42%)
Mar 11, 2020 15.46 15.88 14.29 14.75 2,438,213 -1.37(-8.50%)
Mar 10, 2020 15.24 16.13 14.66 16.12 2,575,084 +1.36(+9.21%)
Mar 09, 2020 15.59 15.59 12.02 14.76 2,652,743 -2.09(-12.40%)
Mar 06, 2020 16.94 16.96 16.36 16.85 1,278,400 -0.82(-4.64%)
Mar 05, 2020 18.26 18.32 17.58 17.67 1,258,238 -1.18(-6.26%)
Mar 04, 2020 19.46 19.49 18.51 18.85 1,216,540 -0.18(-0.95%)
Mar 03, 2020 19.55 20.02 18.77 19.03 949,882 -0.60(-3.06%)
Mar 02, 2020 18.34 19.68 17.82 19.63 1,593,292 +1.37(+7.50%)
Feb 28, 2020 17.41 18.33 17.15 18.26 1,465,500 +0.27(+1.50%)
Feb 27, 2020 18.51 18.57 16.83 17.99 2,302,016 -1.08(-5.66%)
Feb 26, 2020 19.64 19.73 18.78 19.07 981,736 -0.58(-2.95%)
Feb 25, 2020 20.02 20.13 19.42 19.65 1,298,763 -0.20(-1.01%)
Feb 24, 2020 19.84 20.00 19.35 19.85 1,000,072 -0.73(-3.55%)
Feb 21, 2020 20.98 21.24 20.33 20.58 711,000 -0.50(-2.37%)
Feb 20, 2020 21.95 22.00 20.88 21.08 1,200,340 -0.98(-4.44%)
Feb 19, 2020 21.55 22.20 21.41 22.06 1,142,176 +0.73(+3.42%)
Feb 18, 2020 22.32 22.38 21.27 21.33 791,983 -1.25(-5.54%)
Feb 14, 2020 22.59 22.71 22.19 22.58 538,000 +0.17(+0.76%)
Feb 13, 2020 22.64 22.81 22.05 22.41 622,738 -0.36(-1.58%)
Feb 12, 2020 22.49 23.01 22.45 22.77 1,084,975 +0.32(+1.43%)
Feb 11, 2020 21.92 22.58 21.79 22.45 876,872 +0.83(+3.84%)
Feb 10, 2020 21.80 21.85 21.25 21.62 562,515 -0.27(-1.23%)
Feb 07, 2020 22.60 22.68 21.74 21.89 804,100 -0.57(-2.54%)
Feb 06, 2020 22.41 22.50 22.18 22.46 482,424 +0.21(+0.94%)
Feb 05, 2020 22.56 22.84 22.11 22.25 765,947 +0.07(+0.32%)
Feb 04, 2020 22.87 22.90 22.05 22.18 768,010 -0.37(-1.64%)
Feb 03, 2020 22.19 22.91 22.13 22.55 687,509 +0.46(+2.08%)
Jan 31, 2020 22.54 22.59 21.91 22.09 1,029,900 -0.61(-2.69%)
Jan 30, 2020 22.39 22.71 21.90 22.70 870,588 +0.12(+0.53%)
Jan 29, 2020 22.51 23.08 22.47 22.58 1,223,496 +0.32(+1.44%)
Jan 28, 2020 21.58 22.30 21.43 22.26 489,233 +0.78(+3.63%)
Jan 27, 2020 22.18 22.30 21.15 21.48 1,022,398 -1.22(-5.37%)
Jan 24, 2020 22.75 22.80 22.47 22.70 912,800 -0.11(-0.48%)
Jan 23, 2020 23.00 23.02 22.43 22.81 691,091 -0.27(-1.17%)
Jan 22, 2020 22.92 23.28 22.86 23.08 893,193 +0.26(+1.14%)
Jan 21, 2020 22.38 22.95 22.36 22.82 1,142,654 +0.23(+1.02%)
Jan 17, 2020 22.52 22.66 22.26 22.59 567,400 +0.06(+0.27%)
Jan 16, 2020 22.71 22.77 22.25 22.53 818,762 -0.08(-0.35%)
Jan 15, 2020 22.70 22.76 22.33 22.61 672,527 -0.15(-0.66%)
Jan 14, 2020 22.79 22.97 22.56 22.76 514,749 -0.13(-0.57%)
Jan 13, 2020 22.86 23.07 22.54 22.89 642,884 +0.10(+0.44%)
Jan 10, 2020 22.50 22.91 22.43 22.79 993,700 +0.42(+1.88%)
Jan 09, 2020 22.14 22.44 21.86 22.37 1,244,403 +0.28(+1.27%)
Jan 08, 2020 22.76 22.77 21.08 22.09 1,829,776 -0.76(-3.33%)
Jan 07, 2020 23.12 23.23 22.71 22.85 1,048,468 -0.44(-1.89%)
Jan 06, 2020 23.36 23.47 22.95 23.29 804,636 -0.18(-0.77%)
Jan 03, 2020 23.20 23.70 23.01 23.47 604,300 +0.20(+0.86%)
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.