Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.53 13.05 12.10 12.79 6,217,100 -0.36(-2.74%)
Feb 27, 2020 13.78 13.82 12.16 13.15 11,166,962 -1.20(-8.36%)
Feb 26, 2020 16.51 16.66 14.26 14.35 8,602,585 -2.15(-13.03%)
Feb 25, 2020 18.42 18.77 16.18 16.50 8,746,412 -2.86(-14.77%)
Feb 24, 2020 19.61 19.68 19.24 19.36 3,784,253 -0.89(-4.40%)
Feb 21, 2020 20.15 20.47 19.84 20.25 3,357,100 -0.04(-0.20%)
Feb 20, 2020 19.74 20.85 19.45 20.29 5,016,219 +0.88(+4.53%)
Feb 19, 2020 19.66 19.83 19.24 19.41 2,901,674 -0.15(-0.77%)
Feb 18, 2020 19.67 20.07 19.23 19.56 2,314,246 -0.15(-0.76%)
Feb 14, 2020 19.54 19.79 19.46 19.71 2,853,600 +0.13(+0.66%)
Feb 13, 2020 18.65 19.77 18.44 19.58 3,576,204 +0.84(+4.48%)
Feb 12, 2020 18.33 18.94 18.31 18.74 3,247,424 +0.65(+3.59%)
Feb 11, 2020 17.50 18.16 17.44 18.09 2,756,875 +0.59(+3.37%)
Feb 10, 2020 16.65 17.50 16.64 17.50 1,511,974 +0.68(+4.04%)
Feb 07, 2020 16.82 16.96 16.53 16.82 924,200 -0.12(-0.71%)
Feb 06, 2020 17.34 17.46 16.93 16.94 1,439,559 -0.30(-1.74%)
Feb 05, 2020 16.75 17.28 16.59 17.24 1,919,860 +0.62(+3.73%)
Feb 04, 2020 16.18 16.74 16.00 16.62 2,089,518 +0.75(+4.73%)
Feb 03, 2020 15.76 15.99 15.62 15.87 2,112,191 +0.11(+0.70%)
Jan 31, 2020 15.75 15.93 15.62 15.76 1,770,800 -0.15(-0.94%)
Jan 30, 2020 15.86 16.02 15.56 15.91 2,323,955 -0.10(-0.62%)
Jan 29, 2020 16.15 16.42 15.87 16.01 1,985,674 -0.05(-0.31%)
Jan 28, 2020 15.65 16.24 15.65 16.06 2,139,311 +0.54(+3.48%)
Jan 27, 2020 15.80 15.96 15.42 15.52 3,662,350 -0.73(-4.49%)
Jan 24, 2020 16.46 16.46 16.03 16.25 1,788,000 -0.16(-0.98%)
Jan 23, 2020 16.24 16.50 15.78 16.41 2,728,450 +0.10(+0.61%)
Jan 22, 2020 16.43 16.66 16.27 16.31 1,972,383 +0.00(+0.00%)
Jan 21, 2020 16.05 16.43 16.02 16.31 2,875,710 +0.20(+1.24%)
Jan 17, 2020 16.76 16.77 15.96 16.11 3,388,100 -0.59(-3.53%)
Jan 16, 2020 16.65 16.88 16.58 16.70 1,913,168 +0.16(+0.97%)
Jan 15, 2020 16.75 16.88 16.41 16.54 2,562,658 -0.26(-1.55%)
Jan 14, 2020 16.14 16.86 16.09 16.80 2,939,560 +0.55(+3.38%)
Jan 13, 2020 15.94 16.34 15.92 16.25 2,000,245 +0.39(+2.46%)
Jan 10, 2020 16.42 16.47 15.82 15.86 2,460,000 -0.58(-3.53%)
Jan 09, 2020 16.33 16.55 16.14 16.44 1,865,933 +0.18(+1.11%)
Jan 08, 2020 15.86 16.30 15.78 16.26 2,488,580 +0.42(+2.65%)
Jan 07, 2020 15.98 16.21 15.83 15.84 1,631,903 -0.14(-0.88%)
Jan 06, 2020 15.70 16.09 15.60 15.98 1,610,876 +0.10(+0.63%)
Jan 03, 2020 15.85 16.00 15.76 15.88 1,957,000 -0.19(-1.18%)
Jan 02, 2020 16.06 16.20 15.72 16.07 2,388,741 +0.32(+2.03%)
Dec 31, 2019 15.60 15.99 15.60 15.75 2,000,200 +0.12(+0.77%)
Dec 30, 2019 15.67 15.95 15.32 15.63 3,842,407 -0.03(-0.19%)
Dec 27, 2019 15.98 16.07 15.59 15.66 1,542,800 -0.18(-1.14%)
Dec 26, 2019 16.25 16.33 15.62 15.84 2,000,644 -0.41(-2.52%)
Dec 24, 2019 16.17 16.42 16.16 16.25 615,200 +0.12(+0.74%)
Dec 23, 2019 16.20 16.29 16.06 16.13 951,095 -0.06(-0.37%)
Dec 20, 2019 16.00 16.30 15.81 16.19 2,030,000 +0.24(+1.50%)
Dec 19, 2019 16.03 16.23 15.88 15.95 1,241,939 -0.06(-0.37%)
Dec 18, 2019 16.20 16.31 15.94 16.01 2,090,955 -0.09(-0.56%)
Dec 17, 2019 15.91 16.28 15.85 16.10 1,513,840 +0.24(+1.51%)
Dec 16, 2019 15.68 16.05 15.67 15.86 2,342,739 +0.35(+2.26%)
Dec 13, 2019 15.48 15.68 14.86 15.51 3,418,900 +0.08(+0.52%)
Dec 12, 2019 16.23 16.65 15.17 15.43 5,413,675 -0.78(-4.81%)
Dec 11, 2019 16.17 16.36 16.09 16.21 1,084,749 +0.07(+0.43%)
Dec 10, 2019 16.18 16.22 15.96 16.14 1,006,175 -0.05(-0.31%)
Dec 09, 2019 16.16 16.48 16.00 16.19 1,672,758 -0.03(-0.18%)
Dec 06, 2019 15.50 16.30 15.50 16.22 2,235,100 +0.88(+5.74%)
Dec 05, 2019 15.35 15.64 15.28 15.34 1,048,852 +0.01(+0.07%)
Dec 04, 2019 15.26 15.61 15.20 15.33 1,726,962 +0.13(+0.86%)
Dec 03, 2019 15.02 15.28 14.88 15.20 1,719,453 -0.12(-0.78%)
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.