Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.40 12.10 11.40 11.90 197,641 +0.21(+1.80%)
Mar 30, 2020 11.55 11.75 11.50 11.69 42,086 +0.34(+3.00%)
Mar 27, 2020 12.11 12.11 11.05 11.35 30,600 -0.67(-5.57%)
Mar 26, 2020 11.63 12.06 11.63 12.02 20,799 +0.19(+1.61%)
Mar 25, 2020 11.59 11.90 11.25 11.83 233,979 +0.47(+4.14%)
Mar 24, 2020 11.00 11.55 10.80 11.36 154,617 +0.86(+8.19%)
Mar 23, 2020 10.80 10.89 10.40 10.50 186,878 +0.12(+1.16%)
Mar 20, 2020 10.28 10.65 10.09 10.38 199,400 +0.78(+8.13%)
Mar 19, 2020 9.500 9.610 9.050 9.600 93,475 +0.12(+1.27%)
Mar 18, 2020 9.400 9.900 9.400 9.480 303,489 -1.05(-10.01%)
Mar 17, 2020 10.30 10.68 10.10 10.54 51,993 +0.22(+2.13%)
Mar 16, 2020 9.430 10.47 9.430 10.31 71,715 -1.19(-10.30%)
Mar 13, 2020 11.55 11.56 11.12 11.50 191,300 +0.21(+1.86%)
Mar 12, 2020 11.79 11.79 11.00 11.29 598,987 -0.82(-6.77%)
Mar 11, 2020 12.74 12.74 12.11 12.11 80,045 -0.63(-4.95%)
Mar 10, 2020 12.23 12.88 12.23 12.74 84,910 +0.61(+5.03%)
Mar 09, 2020 12.44 12.44 12.01 12.13 166,859 -0.58(-4.56%)
Mar 06, 2020 13.04 13.04 12.64 12.71 157,900 -0.34(-2.61%)
Mar 05, 2020 13.08 13.25 13.00 13.05 200,124 +0.24(+1.87%)
Mar 04, 2020 12.94 12.94 12.62 12.81 51,870 +0.04(+0.31%)
Mar 03, 2020 12.70 12.95 12.66 12.77 133,886 -0.08(-0.62%)
Mar 02, 2020 12.80 12.89 12.50 12.85 139,419 +0.35(+2.80%)
Feb 28, 2020 12.74 12.86 12.21 12.50 210,000 -0.49(-3.81%)
Feb 27, 2020 13.12 13.12 12.88 12.99 80,384 +0.08(+0.66%)
Feb 26, 2020 13.07 13.07 12.90 12.91 369,652 +0.09(+0.70%)
Feb 25, 2020 13.09 13.21 12.82 12.82 115,752 +0.23(+1.83%)
Feb 24, 2020 12.45 12.65 11.70 12.59 440,244 -0.56(-4.26%)
Feb 21, 2020 13.22 13.24 13.00 13.15 399,400 +0.07(+0.54%)
Feb 20, 2020 13.47 13.47 13.06 13.08 83,955 +0.11(+0.81%)
Feb 19, 2020 12.93 13.00 12.89 12.97 28,707 +0.06(+0.50%)
Feb 18, 2020 13.13 13.13 12.87 12.91 205,331 -0.02(-0.12%)
Feb 14, 2020 12.93 13.18 12.86 12.93 203,500 -0.39(-2.93%)
Feb 13, 2020 13.25 13.42 13.25 13.31 83,153 -0.12(-0.93%)
Feb 12, 2020 13.17 13.44 13.17 13.44 288,199 +0.60(+4.71%)
Feb 11, 2020 12.71 12.88 12.65 12.84 87,314 +0.44(+3.52%)
Feb 10, 2020 12.47 12.47 12.34 12.40 81,762 -0.55(-4.25%)
Feb 07, 2020 13.13 13.15 12.91 12.95 114,900 -0.05(-0.38%)
Feb 06, 2020 13.00 13.17 13.00 13.00 183,368 +0.05(+0.39%)
Feb 05, 2020 13.27 13.27 12.92 12.95 288,852 -0.22(-1.67%)
Feb 04, 2020 12.91 13.30 12.91 13.17 260,514 +0.29(+2.25%)
Feb 03, 2020 12.58 12.97 12.58 12.88 599,846 +0.20(+1.58%)
Jan 31, 2020 12.71 12.79 12.61 12.68 853,900 +0.11(+0.88%)
Jan 30, 2020 12.64 12.79 12.40 12.57 333,700 -0.43(-3.31%)
Jan 29, 2020 12.77 13.15 12.77 13.00 76,677 +0.28(+2.20%)
Jan 28, 2020 12.75 12.77 12.55 12.72 66,485 +0.06(+0.47%)
Jan 27, 2020 12.89 12.96 12.27 12.66 311,391 -0.44(-3.36%)
Jan 24, 2020 13.25 13.25 13.00 13.10 396,700 -0.15(-1.13%)
Jan 23, 2020 13.37 13.37 12.96 13.25 349,826 -0.69(-4.92%)
Jan 22, 2020 13.89 14.20 13.89 13.94 284,117 +0.24(+1.72%)
Jan 21, 2020 14.03 14.03 13.65 13.70 1,398,200 -0.77(-5.29%)
Jan 17, 2020 14.50 14.67 14.41 14.46 23,500 -0.11(-0.72%)
Jan 16, 2020 14.67 14.67 14.45 14.57 136,895 -0.06(-0.41%)
Jan 15, 2020 14.80 14.88 14.53 14.63 317,437 +0.16(+1.07%)
Jan 14, 2020 14.87 14.87 14.40 14.47 323,729 -0.29(-1.93%)
Jan 13, 2020 14.43 14.76 14.25 14.76 642,407 +0.68(+4.83%)
Jan 10, 2020 14.01 14.53 14.01 14.08 420,700 +0.10(+0.72%)
Jan 09, 2020 13.89 14.00 13.87 13.98 1,230,536 +0.04(+0.29%)
Jan 08, 2020 13.96 13.97 13.52 13.94 1,286,632 -0.33(-2.28%)
Jan 07, 2020 14.11 14.44 13.93 14.27 973,989 +0.12(+0.81%)
Jan 06, 2020 13.68 14.29 13.68 14.15 74,453 +0.79(+5.91%)
Jan 03, 2020 13.37 13.37 13.25 13.36 72,200 -0.02(-0.11%)
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.