Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.75 14.43 13.20 14.43 3,601,600 -0.11(-0.76%)
Feb 27, 2020 15.25 15.39 14.00 14.54 3,316,236 -1.35(-8.50%)
Feb 26, 2020 16.60 17.01 15.78 15.89 2,892,850 -0.68(-4.10%)
Feb 25, 2020 17.60 17.61 16.40 16.57 1,977,451 -0.72(-4.16%)
Feb 24, 2020 17.98 18.15 17.10 17.29 2,999,419 -2.08(-10.74%)
Feb 21, 2020 19.28 19.82 18.53 19.37 2,343,000 +0.13(+0.68%)
Feb 20, 2020 18.55 21.09 18.05 19.24 7,501,985 +0.73(+3.94%)
Feb 19, 2020 17.10 18.54 17.06 18.51 3,332,578 +1.41(+8.25%)
Feb 18, 2020 17.30 17.88 16.75 17.10 2,247,960 -0.29(-1.67%)
Feb 14, 2020 17.21 17.98 16.70 17.39 5,792,800 +1.26(+7.81%)
Feb 13, 2020 16.21 16.74 16.01 16.13 2,426,429 -0.20(-1.22%)
Feb 12, 2020 16.92 16.96 16.22 16.33 1,881,032 -0.53(-3.14%)
Feb 11, 2020 15.89 17.18 15.87 16.86 3,030,429 +0.85(+5.31%)
Feb 10, 2020 17.00 17.05 15.65 16.01 3,518,333 -0.91(-5.35%)
Feb 07, 2020 17.00 17.31 16.47 16.92 2,573,500 -0.86(-4.87%)
Feb 06, 2020 17.60 17.93 17.07 17.78 1,275,827 +0.19(+1.08%)
Feb 05, 2020 18.39 18.44 17.50 17.59 1,358,406 -0.56(-3.09%)
Feb 04, 2020 17.31 18.54 17.22 18.15 2,661,631 +0.89(+5.16%)
Feb 03, 2020 17.80 17.85 16.82 17.26 3,054,843 -0.28(-1.60%)
Jan 31, 2020 19.05 19.40 17.30 17.54 4,088,600 -1.68(-8.74%)
Jan 30, 2020 18.58 19.29 18.58 19.22 1,627,796 +0.29(+1.53%)
Jan 29, 2020 19.62 19.69 18.81 18.93 2,267,679 -0.60(-3.07%)
Jan 28, 2020 19.07 19.68 18.66 19.53 2,313,765 +0.97(+5.23%)
Jan 27, 2020 18.76 19.27 18.48 18.56 3,138,561 -1.19(-6.03%)
Jan 24, 2020 21.37 21.45 19.38 19.75 4,334,800 -1.42(-6.71%)
Jan 23, 2020 20.76 21.88 20.30 21.17 3,817,773 +0.32(+1.53%)
Jan 22, 2020 21.30 22.23 20.72 20.85 5,471,040 -0.24(-1.14%)
Jan 21, 2020 20.98 22.95 20.66 21.09 6,835,131 +0.12(+0.57%)
Jan 17, 2020 20.50 21.90 20.11 20.97 6,131,000 +0.54(+2.64%)
Jan 16, 2020 21.41 21.69 19.56 20.43 8,274,347 -0.93(-4.35%)
Jan 15, 2020 21.41 22.52 20.12 21.36 16,766,356 +0.14(+0.66%)
Jan 14, 2020 17.25 21.60 16.54 21.22 14,236,294 +3.93(+22.73%)
Jan 13, 2020 15.50 17.46 15.26 17.29 5,009,842 +1.74(+11.19%)
Jan 10, 2020 15.78 15.97 15.51 15.55 1,196,900 -0.28(-1.77%)
Jan 09, 2020 16.00 16.31 15.55 15.83 2,538,295 +0.03(+0.19%)
Jan 08, 2020 15.23 16.29 15.01 15.80 3,023,534 +0.47(+3.07%)
Jan 07, 2020 15.62 15.67 15.20 15.33 2,038,734 -0.17(-1.10%)
Jan 06, 2020 16.17 16.19 15.26 15.50 3,035,738 -0.51(-3.19%)
Jan 03, 2020 16.35 16.73 15.81 16.01 2,282,100 -0.39(-2.38%)
Jan 02, 2020 17.63 17.70 16.33 16.40 3,668,673 -0.73(-4.26%)
Dec 31, 2019 15.63 17.78 15.62 17.13 5,563,800 +1.41(+8.97%)
Dec 30, 2019 16.15 16.24 15.57 15.72 2,312,649 -0.55(-3.38%)
Dec 27, 2019 16.51 16.77 16.25 16.27 1,883,500 -0.28(-1.69%)
Dec 26, 2019 17.11 17.20 16.37 16.55 2,027,394 -0.65(-3.78%)
Dec 24, 2019 17.01 17.33 16.82 17.20 1,018,600 +0.17(+1.00%)
Dec 23, 2019 17.30 17.34 16.94 17.03 1,622,321 -0.28(-1.62%)
Dec 20, 2019 17.25 17.60 17.11 17.31 1,927,700 +0.00(+0.00%)
Dec 19, 2019 17.20 17.70 16.92 17.31 1,847,289 +0.15(+0.87%)
Dec 18, 2019 17.80 18.16 17.16 17.16 2,467,005 -0.68(-3.81%)
Dec 17, 2019 18.30 18.32 17.77 17.84 1,989,358 -0.37(-2.03%)
Dec 16, 2019 18.50 18.80 18.11 18.21 1,790,864 -0.39(-2.10%)
Dec 13, 2019 19.16 19.45 18.50 18.60 1,474,500 -0.33(-1.74%)
Dec 12, 2019 18.30 19.30 18.30 18.93 1,596,273 +0.73(+4.01%)
Dec 11, 2019 18.54 18.88 18.07 18.20 1,239,042 -0.35(-1.89%)
Dec 10, 2019 19.04 19.18 18.42 18.55 942,718 -0.65(-3.39%)
Dec 09, 2019 18.37 19.44 18.25 19.20 1,889,485 +1.00(+5.49%)
Dec 06, 2019 18.50 18.64 18.00 18.20 1,361,500 -0.19(-1.03%)
Dec 05, 2019 18.78 18.95 18.31 18.39 1,563,455 -0.37(-1.97%)
Dec 04, 2019 19.64 19.69 18.75 18.76 1,333,823 -0.79(-4.04%)
Dec 03, 2019 18.55 19.66 18.50 19.55 1,188,443 +0.54(+2.84%)
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.