Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.48 18.32 17.06 17.34 3,802,293 -0.10(-0.55%)
Mar 30, 2020 16.54 17.62 16.18 17.43 4,189,608 +0.24(+1.39%)
Mar 27, 2020 18.69 19.25 16.76 17.19 6,878,567 -1.08(-5.92%)
Mar 26, 2020 18.39 19.87 17.75 18.27 5,101,044 -0.37(-2.00%)
Mar 25, 2020 16.45 19.14 15.75 18.65 6,423,088 +3.69(+24.65%)
Mar 24, 2020 12.45 15.11 12.00 14.96 5,221,741 +4.09(+37.62%)
Mar 23, 2020 11.55 11.67 10.26 10.87 4,366,933 -0.72(-6.20%)
Mar 20, 2020 12.38 12.71 10.92 11.59 4,350,589 -0.24(-2.02%)
Mar 19, 2020 10.49 12.23 9.406 11.83 6,362,451 +1.24(+11.66%)
Mar 18, 2020 12.40 12.57 9.588 10.59 4,138,563 -2.58(-19.56%)
Mar 17, 2020 15.76 15.91 12.78 13.17 4,538,125 -2.20(-14.33%)
Mar 16, 2020 19.00 19.72 14.94 15.37 3,176,188 -6.66(-30.22%)
Mar 13, 2020 23.70 23.86 20.19 22.03 3,136,141 -0.31(-1.37%)
Mar 12, 2020 23.73 24.43 21.95 22.34 3,931,937 -3.27(-12.76%)
Mar 11, 2020 27.28 27.61 25.17 25.60 2,035,187 -2.65(-9.39%)
Mar 10, 2020 28.38 28.81 25.96 28.26 3,003,263 +0.66(+2.39%)
Mar 09, 2020 28.36 28.61 25.88 27.59 4,069,778 -2.91(-9.54%)
Mar 06, 2020 31.40 31.60 29.30 30.51 3,152,741 -2.25(-6.87%)
Mar 05, 2020 33.69 34.06 32.41 32.76 2,296,427 -1.71(-4.97%)
Mar 04, 2020 33.93 35.09 33.57 34.47 2,532,236 +1.26(+3.81%)
Mar 03, 2020 32.85 34.32 32.31 33.21 2,675,063 +0.36(+1.11%)
Mar 02, 2020 31.72 32.84 30.81 32.84 3,586,304 +1.63(+5.22%)
Feb 28, 2020 32.10 32.43 30.33 31.21 3,199,306 -1.83(-5.54%)
Feb 27, 2020 33.05 34.39 32.22 33.04 2,064,294 -0.83(-2.46%)
Feb 26, 2020 34.48 35.37 33.60 33.88 3,040,927 -1.30(-3.70%)
Feb 25, 2020 37.55 37.55 35.17 35.18 1,352,562 -2.16(-5.80%)
Feb 24, 2020 37.60 38.06 37.33 37.34 1,108,799 -0.83(-2.18%)
Feb 21, 2020 38.47 38.76 38.02 38.18 967,528 -0.17(-0.45%)
Feb 20, 2020 38.18 38.55 37.53 38.35 1,276,775 +0.10(+0.25%)
Feb 19, 2020 38.21 38.59 37.99 38.25 840,882 +0.27(+0.71%)
Feb 18, 2020 38.26 38.80 37.88 37.99 923,006 -0.11(-0.28%)
Feb 14, 2020 37.93 38.16 37.50 38.09 1,165,273 +0.24(+0.63%)
Feb 13, 2020 36.78 37.88 36.74 37.85 1,538,382 +0.74(+1.99%)
Feb 12, 2020 37.37 37.44 36.64 37.11 1,422,556 -0.29(-0.77%)
Feb 11, 2020 37.54 37.76 37.22 37.40 2,211,416 -0.02(-0.05%)
Feb 10, 2020 36.66 37.52 36.52 37.42 1,275,309 +0.92(+2.52%)
Feb 07, 2020 36.13 36.73 36.03 36.50 1,389,432 +0.52(+1.44%)
Feb 06, 2020 35.88 36.36 35.63 35.98 1,467,242 +0.25(+0.70%)
Feb 05, 2020 35.00 35.96 34.61 35.74 3,200,721 +0.60(+1.72%)
Feb 04, 2020 36.41 36.42 35.10 35.13 2,200,957 -1.03(-2.85%)
Feb 03, 2020 36.02 36.40 35.49 36.16 1,237,995 +0.29(+0.80%)
Jan 31, 2020 36.36 36.75 35.64 35.88 2,077,435 -0.45(-1.24%)
Jan 30, 2020 36.89 37.02 36.03 36.33 1,254,853 -0.39(-1.07%)
Jan 29, 2020 37.13 37.28 36.38 36.72 1,215,650 -0.45(-1.21%)
Jan 28, 2020 36.93 37.55 36.68 37.17 2,440,355 +0.61(+1.67%)
Jan 27, 2020 36.23 37.19 36.21 36.56 2,007,270 +0.13(+0.37%)
Jan 24, 2020 37.16 37.36 36.14 36.42 1,881,822 -0.74(-1.98%)
Jan 23, 2020 36.57 37.63 36.48 37.16 1,566,330 +0.59(+1.62%)
Jan 22, 2020 36.31 36.86 36.10 36.57 1,150,788 +0.41(+1.14%)
Jan 21, 2020 35.21 36.22 35.17 36.15 1,452,650 +0.98(+2.80%)
Jan 17, 2020 35.24 35.52 34.98 35.17 1,518,121 +0.26(+0.74%)
Jan 16, 2020 35.11 35.26 34.64 34.91 1,137,611 -0.18(-0.52%)
Jan 15, 2020 34.74 35.10 34.64 35.09 1,346,675 +0.60(+1.75%)
Jan 14, 2020 33.69 34.63 33.62 34.49 1,880,433 +0.80(+2.38%)
Jan 13, 2020 34.34 34.63 33.62 33.69 1,941,427 -0.57(-1.67%)
Jan 10, 2020 33.88 34.76 33.48 34.26 5,046,486 -1.15(-3.24%)
Jan 09, 2020 35.77 35.92 35.19 35.41 3,790,684 +0.06(+0.16%)
Jan 08, 2020 35.18 35.69 34.96 35.35 3,116,897 +0.71(+2.04%)
Jan 07, 2020 34.40 34.84 34.21 34.64 2,367,457 +0.58(+1.71%)
Jan 06, 2020 33.40 34.26 33.34 34.06 1,975,605 +0.71(+2.12%)
Jan 03, 2020 32.63 33.46 32.60 33.35 1,364,582 +0.38(+1.16%)
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.