Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.21 18.87 17.89 18.10 4,376,935 -0.05(-0.28%)
Mar 30, 2020 18.10 18.50 17.86 18.15 4,559,738 +0.40(+2.25%)
Mar 27, 2020 18.11 18.41 17.48 17.75 4,748,400 -1.17(-6.18%)
Mar 26, 2020 17.82 19.31 17.71 18.92 7,322,035 +0.51(+2.77%)
Mar 25, 2020 18.65 19.06 18.16 18.41 4,506,717 -0.39(-2.07%)
Mar 24, 2020 17.82 18.92 17.58 18.80 5,616,501 +1.69(+9.88%)
Mar 23, 2020 17.75 17.80 16.12 17.11 6,406,685 -0.48(-2.73%)
Mar 20, 2020 18.00 18.82 17.22 17.59 6,393,500 -0.23(-1.29%)
Mar 19, 2020 16.30 18.45 16.20 17.82 4,157,841 +1.30(+7.87%)
Mar 18, 2020 15.83 17.17 14.96 16.52 4,885,913 -0.29(-1.73%)
Mar 17, 2020 16.26 16.89 14.80 16.81 5,713,398 +0.73(+4.54%)
Mar 16, 2020 16.11 17.13 15.81 16.08 7,316,040 -2.27(-12.37%)
Mar 13, 2020 16.65 18.36 15.76 18.35 10,874,000 +3.44(+23.07%)
Mar 12, 2020 14.66 16.83 14.55 14.91 12,611,012 -1.25(-7.74%)
Mar 11, 2020 16.91 17.04 15.85 16.16 7,461,148 -1.23(-7.07%)
Mar 10, 2020 18.20 18.35 16.75 17.39 5,138,168 -0.28(-1.58%)
Mar 09, 2020 18.46 18.46 17.63 17.67 5,675,657 -1.74(-8.96%)
Mar 06, 2020 18.86 19.85 18.80 19.41 5,586,300 +0.07(+0.36%)
Mar 05, 2020 19.27 19.62 19.19 19.34 3,491,591 -0.46(-2.32%)
Mar 04, 2020 19.52 19.82 19.18 19.80 3,494,471 +0.48(+2.48%)
Mar 03, 2020 19.29 20.04 19.10 19.32 4,293,602 +0.03(+0.16%)
Mar 02, 2020 19.85 19.87 18.79 19.29 6,863,325 -0.27(-1.38%)
Feb 28, 2020 18.72 19.62 18.69 19.56 8,088,400 +0.23(+1.19%)
Feb 27, 2020 19.15 20.02 19.11 19.33 6,089,261 -0.55(-2.77%)
Feb 26, 2020 20.52 20.97 19.73 19.88 5,432,850 -0.76(-3.68%)
Feb 25, 2020 21.82 21.90 20.43 20.64 8,481,925 -1.12(-5.15%)
Feb 24, 2020 20.61 22.09 20.34 21.76 14,652,608 -0.69(-3.07%)
Feb 21, 2020 21.99 23.73 21.88 22.45 48,276,600 +3.73(+19.93%)
Feb 20, 2020 18.28 18.80 18.09 18.72 12,988,282 +0.40(+2.18%)
Feb 19, 2020 18.37 18.55 18.19 18.32 4,443,720 -0.07(-0.38%)
Feb 18, 2020 18.58 18.65 18.24 18.39 5,152,030 -0.14(-0.76%)
Feb 14, 2020 18.60 18.65 18.41 18.53 4,036,000 -0.08(-0.43%)
Feb 13, 2020 18.50 18.76 18.45 18.61 3,756,312 +0.04(+0.22%)
Feb 12, 2020 18.73 18.74 18.30 18.57 3,909,370 -0.03(-0.16%)
Feb 11, 2020 18.53 18.68 18.39 18.60 4,168,309 +0.07(+0.38%)
Feb 10, 2020 17.92 18.59 17.86 18.53 5,747,021 +0.43(+2.38%)
Feb 07, 2020 18.10 18.23 17.97 18.10 4,624,800 -0.16(-0.88%)
Feb 06, 2020 17.67 18.68 17.20 18.26 11,324,849 +0.65(+3.69%)
Feb 05, 2020 17.20 17.85 17.20 17.61 8,240,109 +0.51(+2.98%)
Feb 04, 2020 17.14 17.33 17.02 17.10 6,108,372 +0.19(+1.12%)
Feb 03, 2020 17.01 17.09 16.73 16.91 3,338,808 -0.11(-0.65%)
Jan 31, 2020 17.14 17.23 16.63 17.02 5,366,600 +0.01(+0.06%)
Jan 30, 2020 16.84 17.04 16.77 17.01 2,630,645 +0.06(+0.35%)
Jan 29, 2020 17.18 17.37 16.93 16.95 2,654,673 -0.19(-1.11%)
Jan 28, 2020 17.07 17.22 16.86 17.14 2,615,201 +0.19(+1.12%)
Jan 27, 2020 17.06 17.13 16.82 16.95 4,194,670 -0.39(-2.25%)
Jan 24, 2020 17.60 17.98 17.19 17.34 3,441,300 -0.37(-2.09%)
Jan 23, 2020 17.54 17.74 17.18 17.71 3,265,515 +0.18(+1.03%)
Jan 22, 2020 17.69 17.94 17.50 17.53 2,475,399 -0.11(-0.62%)
Jan 21, 2020 17.97 17.99 17.52 17.64 3,743,021 -0.38(-2.11%)
Jan 17, 2020 18.07 18.20 17.85 18.02 2,774,200 +0.02(+0.11%)
Jan 16, 2020 18.49 18.57 17.92 18.00 3,353,204 -0.31(-1.69%)
Jan 15, 2020 18.03 18.86 17.95 18.31 5,214,739 +0.31(+1.72%)
Jan 14, 2020 17.86 18.06 17.77 18.00 2,262,675 +0.14(+0.78%)
Jan 13, 2020 17.97 18.04 17.81 17.86 2,415,322 +0.04(+0.22%)
Jan 10, 2020 18.01 18.06 17.55 17.82 5,614,800 -0.55(-2.99%)
Jan 09, 2020 18.43 18.64 18.22 18.37 3,506,959 -0.09(-0.49%)
Jan 08, 2020 18.43 18.63 18.22 18.46 2,994,309 -0.07(-0.38%)
Jan 07, 2020 18.62 18.77 18.19 18.53 2,902,414 +0.00(+0.00%)
Jan 06, 2020 18.07 18.61 17.98 18.53 4,524,285 +0.53(+2.94%)
Jan 03, 2020 17.98 18.20 17.82 18.00 2,731,500 -0.09(-0.50%)
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.