Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.64 11.13 10.53 11.13 102,938 +0.47(+4.36%)
Mar 30, 2020 10.28 10.73 10.23 10.66 138,255 +0.48(+4.76%)
Mar 27, 2020 10.74 10.74 10.18 10.18 148,112 -0.93(-8.38%)
Mar 26, 2020 10.54 11.37 10.54 11.11 112,658 +0.52(+4.94%)
Mar 25, 2020 10.79 11.09 10.37 10.59 110,718 -0.27(-2.50%)
Mar 24, 2020 10.95 11.27 10.62 10.86 81,547 +0.25(+2.33%)
Mar 23, 2020 10.40 10.90 10.10 10.61 88,235 +0.14(+1.34%)
Mar 20, 2020 10.58 10.85 10.33 10.47 117,273 -0.14(-1.28%)
Mar 19, 2020 10.60 11.05 10.32 10.61 85,019 -0.02(-0.18%)
Mar 18, 2020 10.96 11.06 10.48 10.63 162,765 -0.79(-6.88%)
Mar 17, 2020 10.69 11.50 10.42 11.41 161,953 +0.90(+8.58%)
Mar 16, 2020 11.24 11.24 10.27 10.51 118,898 +0.08(+0.74%)
Mar 13, 2020 10.75 10.98 10.32 10.43 106,752 +0.15(+1.46%)
Mar 12, 2020 10.09 10.37 9.763 10.28 96,645 -0.34(-3.24%)
Mar 11, 2020 10.10 10.67 10.02 10.63 70,768 +0.39(+3.79%)
Mar 10, 2020 10.54 10.95 10.16 10.24 81,218 -0.15(-1.40%)
Mar 09, 2020 10.86 10.99 10.35 10.38 71,216 -1.08(-9.39%)
Mar 06, 2020 11.10 11.62 11.10 11.46 40,431 +0.05(+0.43%)
Mar 05, 2020 11.93 12.05 11.31 11.41 91,117 -0.72(-5.91%)
Mar 04, 2020 11.91 12.21 11.57 12.13 113,781 +0.30(+2.54%)
Mar 03, 2020 12.27 12.40 11.76 11.83 53,990 -0.55(-4.46%)
Mar 02, 2020 12.62 12.88 12.13 12.38 65,684 -0.26(-2.07%)
Feb 28, 2020 12.48 12.99 12.33 12.64 72,715 -0.13(-0.99%)
Feb 27, 2020 14.00 14.40 12.70 12.77 76,971 -1.14(-8.22%)
Feb 26, 2020 14.16 14.35 13.90 13.91 53,239 -0.12(-0.83%)
Feb 25, 2020 14.14 14.24 13.98 14.03 87,939 -0.09(-0.62%)
Feb 24, 2020 13.74 14.41 13.66 14.12 53,299 +0.04(+0.28%)
Feb 21, 2020 13.97 14.30 13.97 14.08 105,721 +0.13(+0.90%)
Feb 20, 2020 14.79 14.79 13.41 13.95 126,838 -1.46(-9.50%)
Feb 19, 2020 15.34 15.56 15.33 15.42 41,920 +0.08(+0.51%)
Feb 18, 2020 15.35 15.50 15.27 15.34 40,693 -0.08(-0.50%)
Feb 14, 2020 15.26 15.42 15.18 15.42 32,283 +0.14(+0.89%)
Feb 13, 2020 14.91 15.50 14.91 15.28 110,511 +0.31(+2.07%)
Feb 12, 2020 15.29 15.29 14.91 14.97 63,590 -0.25(-1.65%)
Feb 11, 2020 15.41 15.49 15.18 15.22 46,968 -0.14(-0.94%)
Feb 10, 2020 15.27 15.41 15.24 15.36 21,813 +0.08(+0.50%)
Feb 07, 2020 15.03 15.40 15.03 15.29 69,197 +0.24(+1.60%)
Feb 06, 2020 15.04 15.15 14.87 15.05 68,716 +0.12(+0.81%)
Feb 05, 2020 14.55 15.03 14.53 14.93 99,431 +0.54(+3.79%)
Feb 04, 2020 14.95 14.99 14.36 14.38 51,416 -0.40(-2.74%)
Feb 03, 2020 14.94 15.21 14.70 14.79 41,107 -0.18(-1.22%)
Jan 31, 2020 15.01 15.31 14.95 14.97 50,419 -0.16(-1.08%)
Jan 30, 2020 14.67 15.14 14.67 15.13 29,459 +0.31(+2.08%)
Jan 29, 2020 15.03 15.13 14.81 14.82 57,306 -0.18(-1.22%)
Jan 28, 2020 14.77 15.20 14.67 15.01 52,839 +0.30(+2.03%)
Jan 27, 2020 14.76 14.96 14.70 14.71 30,743 -0.29(-1.93%)
Jan 24, 2020 15.31 15.31 14.93 15.00 25,832 -0.25(-1.64%)
Jan 23, 2020 15.16 15.42 14.87 15.25 74,633 +0.01(+0.06%)
Jan 22, 2020 15.44 15.50 15.22 15.24 26,215 -0.14(-0.94%)
Jan 21, 2020 15.57 15.57 15.28 15.38 52,601 -0.24(-1.51%)
Jan 17, 2020 16.02 16.02 15.51 15.62 61,623 -0.28(-1.79%)
Jan 16, 2020 15.75 16.08 15.72 15.90 81,044 +0.24(+1.54%)
Jan 15, 2020 15.46 15.70 15.36 15.66 68,989 +0.09(+0.56%)
Jan 14, 2020 15.55 15.79 15.40 15.58 56,367 +0.04(+0.25%)
Jan 13, 2020 15.51 15.91 15.34 15.54 55,027 +0.16(+1.07%)
Jan 10, 2020 15.50 15.67 15.26 15.37 70,857 -0.13(-0.81%)
Jan 09, 2020 15.31 15.57 15.09 15.50 71,702 +0.17(+1.13%)
Jan 08, 2020 15.16 15.37 15.16 15.33 66,617 +0.06(+0.38%)
Jan 07, 2020 15.36 15.39 15.21 15.27 36,775 -0.15(-1.00%)
Jan 06, 2020 15.43 15.48 15.29 15.42 54,110 -0.13(-0.87%)
Jan 03, 2020 15.72 15.87 15.49 15.56 54,776 -0.31(-1.94%)
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.