Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.30 17.36 16.73 16.79 121,176,928 -0.62(-3.57%)
Mar 30, 2020 17.22 17.52 16.98 17.41 72,270,392 +0.22(+1.31%)
Mar 27, 2020 17.10 17.75 16.83 17.19 80,529,568 -0.44(-2.48%)
Mar 26, 2020 16.52 17.83 16.52 17.63 111,244,032 +1.27(+7.75%)
Mar 25, 2020 16.17 17.24 15.77 16.36 118,090,704 +0.18(+1.10%)
Mar 24, 2020 16.13 16.30 15.46 16.18 132,399,992 +0.76(+4.93%)
Mar 23, 2020 15.78 15.96 15.02 15.42 168,131,440 -0.97(-5.91%)
Mar 20, 2020 17.55 17.57 16.23 16.39 202,655,840 -1.56(-8.67%)
Mar 19, 2020 18.06 18.71 17.57 17.94 105,561,008 -0.98(-5.17%)
Mar 18, 2020 18.43 18.96 17.42 18.92 131,936,744 -0.51(-2.64%)
Mar 17, 2020 18.50 19.62 18.44 19.43 103,526,272 +1.11(+6.07%)
Mar 16, 2020 17.86 19.52 17.81 18.32 102,015,232 -1.53(-7.72%)
Mar 13, 2020 18.96 19.94 18.35 19.86 112,304,432 +1.81(+10.02%)
Mar 12, 2020 18.35 19.26 17.89 18.05 146,150,496 -1.84(-9.24%)
Mar 11, 2020 20.07 20.20 19.68 19.88 78,690,848 -0.77(-3.71%)
Mar 10, 2020 20.45 20.67 19.72 20.65 98,327,824 +0.62(+3.08%)
Mar 09, 2020 20.17 20.82 19.80 20.03 117,937,056 -1.30(-6.08%)
Mar 06, 2020 21.15 21.46 20.84 21.33 84,864,552 -0.09(-0.40%)
Mar 05, 2020 21.54 21.84 21.30 21.42 78,625,816 -0.47(-2.16%)
Mar 04, 2020 21.32 22.02 21.15 21.89 73,028,512 +0.98(+4.68%)
Mar 03, 2020 21.46 21.87 20.66 20.91 110,750,792 -0.51(-2.37%)
Mar 02, 2020 20.37 21.55 20.33 21.42 118,759,992 +1.13(+5.57%)
Feb 28, 2020 19.58 20.58 19.01 20.29 210,238,144 -0.29(-1.43%)
Feb 27, 2020 21.07 21.26 20.37 20.58 115,091,728 -0.79(-3.69%)
Feb 26, 2020 21.42 21.76 21.27 21.37 69,897,640 -0.14(-0.67%)
Feb 25, 2020 21.95 22.05 21.46 21.51 84,823,144 -0.40(-1.84%)
Feb 24, 2020 21.88 22.18 21.88 21.92 60,540,208 -0.29(-1.30%)
Feb 21, 2020 22.19 22.28 22.10 22.21 49,422,928 -0.03(-0.16%)
Feb 20, 2020 22.12 22.27 22.07 22.24 47,166,260 +0.10(+0.44%)
Feb 19, 2020 22.03 22.26 21.98 22.14 39,232,808 +0.10(+0.47%)
Feb 18, 2020 21.99 22.07 21.91 22.04 42,148,280 +0.01(+0.03%)
Feb 14, 2020 22.05 22.16 21.95 22.03 47,549,008 -0.03(-0.16%)
Feb 13, 2020 21.82 22.14 21.80 22.07 42,745,168 +0.16(+0.71%)
Feb 12, 2020 22.00 22.08 21.90 21.91 54,321,348 -0.07(-0.34%)
Feb 11, 2020 22.17 22.36 21.83 21.99 55,508,948 -0.10(-0.44%)
Feb 10, 2020 22.13 22.20 21.95 22.08 31,664,632 -0.06(-0.29%)
Feb 07, 2020 22.15 22.30 22.10 22.15 43,746,656 +0.01(+0.03%)
Feb 06, 2020 21.81 22.16 21.81 22.14 45,500,784 +0.36(+1.67%)
Feb 05, 2020 21.73 21.86 21.61 21.78 42,751,240 +0.10(+0.48%)
Feb 04, 2020 21.36 21.74 21.28 21.68 55,478,900 +0.39(+1.81%)
Feb 03, 2020 21.87 21.87 21.20 21.29 70,798,072 -0.38(-1.75%)
Jan 31, 2020 21.50 21.75 21.46 21.67 71,456,840 +0.11(+0.51%)
Jan 30, 2020 21.01 21.57 20.92 21.56 87,975,688 +0.16(+0.75%)
Jan 29, 2020 22.18 22.21 21.33 21.40 100,613,280 -0.82(-3.71%)
Jan 28, 2020 22.07 22.35 22.04 22.22 53,540,068 +0.19(+0.86%)
Jan 27, 2020 21.90 22.22 21.89 22.03 61,141,296 -0.14(-0.65%)
Jan 24, 2020 22.23 22.34 22.02 22.18 59,834,344 -0.07(-0.34%)
Jan 23, 2020 22.44 22.46 22.21 22.25 50,343,444 -0.27(-1.20%)
Jan 22, 2020 22.28 22.55 22.26 22.52 62,709,184 +0.33(+1.51%)
Jan 21, 2020 22.09 22.26 21.99 22.19 75,949,496 +0.08(+0.37%)
Jan 17, 2020 21.92 22.14 21.88 22.11 58,320,832 +0.20(+0.92%)
Jan 16, 2020 21.88 21.96 21.76 21.91 47,425,608 +0.09(+0.42%)
Jan 15, 2020 21.87 21.91 21.77 21.81 45,266,964 -0.13(-0.58%)
Jan 14, 2020 21.92 22.00 21.86 21.94 46,062,732 -0.01(-0.03%)
Jan 13, 2020 22.20 22.21 21.90 21.95 57,406,584 -0.27(-1.22%)
Jan 10, 2020 22.36 22.44 22.22 22.22 51,601,180 -0.13(-0.59%)
Jan 09, 2020 22.42 22.46 22.21 22.35 68,484,264 -0.09(-0.41%)
Jan 08, 2020 22.36 22.48 22.33 22.44 71,281,416 +0.13(+0.59%)
Jan 07, 2020 22.21 22.34 22.16 22.31 49,614,572 +0.09(+0.38%)
Jan 06, 2020 22.16 22.25 22.07 22.23 68,070,792 +0.02(+0.10%)
Jan 03, 2020 21.93 22.28 21.92 22.20 48,231,500 +0.11(+0.51%)
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.