Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.65 13.47 12.61 13.45 18,396,106 +0.41(+3.11%)
Feb 27, 2020 13.85 13.86 13.04 13.05 17,846,724 -1.11(-7.84%)
Feb 26, 2020 14.23 14.46 13.95 14.16 9,746,989 +0.06(+0.41%)
Feb 25, 2020 14.60 14.62 13.77 14.10 10,940,445 -0.43(-2.99%)
Feb 24, 2020 14.07 14.65 14.01 14.53 12,230,293 +0.15(+1.07%)
Feb 21, 2020 14.29 14.64 13.93 14.38 10,433,720 -0.44(-3.00%)
Feb 20, 2020 15.01 15.06 14.63 14.82 8,364,315 -0.24(-1.60%)
Feb 19, 2020 14.76 15.12 14.68 15.07 6,838,620 +0.29(+1.96%)
Feb 18, 2020 14.21 14.83 14.12 14.78 6,595,693 +0.48(+3.38%)
Feb 14, 2020 14.56 14.68 14.26 14.29 5,900,368 -0.26(-1.79%)
Feb 13, 2020 14.41 14.64 14.31 14.55 6,695,303 +0.11(+0.74%)
Feb 12, 2020 14.47 14.60 14.19 14.45 5,583,671 +0.19(+1.36%)
Feb 11, 2020 14.31 14.33 14.07 14.25 5,056,491 +0.11(+0.75%)
Feb 10, 2020 13.98 14.16 13.88 14.15 7,895,707 +0.01(+0.07%)
Feb 07, 2020 14.15 14.23 13.96 14.14 5,498,298 -0.13(-0.88%)
Feb 06, 2020 14.43 14.46 14.21 14.26 5,209,880 -0.10(-0.67%)
Feb 05, 2020 14.07 14.51 14.06 14.36 10,108,270 +0.44(+3.19%)
Feb 04, 2020 13.91 14.25 13.83 13.92 8,510,501 +0.24(+1.77%)
Feb 03, 2020 13.59 13.91 13.59 13.68 6,207,735 +0.07(+0.50%)
Jan 31, 2020 13.69 13.81 13.54 13.61 8,268,882 -0.21(-1.54%)
Jan 30, 2020 13.73 13.98 13.67 13.82 6,591,436 -0.01(-0.07%)
Jan 29, 2020 14.24 14.31 13.81 13.83 7,151,708 -0.38(-2.65%)
Jan 28, 2020 14.01 14.27 13.91 14.21 12,325,710 +0.28(+2.01%)
Jan 27, 2020 14.01 14.07 13.59 13.93 10,877,087 -0.21(-1.50%)
Jan 24, 2020 14.63 14.66 13.95 14.14 11,486,991 -0.57(-3.87%)
Jan 23, 2020 14.70 14.94 14.53 14.71 11,509,777 -0.10(-0.65%)
Jan 22, 2020 14.98 15.07 14.74 14.80 9,035,130 -0.09(-0.58%)
Jan 21, 2020 15.98 16.02 14.88 14.89 15,982,413 -1.24(-7.67%)
Jan 17, 2020 16.68 16.68 16.11 16.13 6,348,552 -0.54(-3.22%)
Jan 16, 2020 16.74 17.09 16.63 16.67 5,526,793 +0.03(+0.17%)
Jan 15, 2020 16.62 16.69 16.53 16.64 5,182,021 -0.16(-0.97%)
Jan 14, 2020 16.44 16.81 16.42 16.80 6,370,483 +0.31(+1.86%)
Jan 13, 2020 16.73 16.77 16.26 16.49 7,908,767 -0.29(-1.72%)
Jan 10, 2020 16.57 16.88 16.40 16.78 7,734,177 +0.22(+1.33%)
Jan 09, 2020 16.14 16.57 15.95 16.56 11,034,382 +0.39(+2.43%)
Jan 08, 2020 16.55 16.68 16.02 16.17 11,209,299 -0.64(-3.82%)
Jan 07, 2020 16.56 16.82 16.37 16.81 7,280,132 +0.10(+0.57%)
Jan 06, 2020 16.73 16.77 16.44 16.71 8,742,660 +0.13(+0.81%)
Jan 03, 2020 16.80 16.83 16.45 16.58 7,187,327 +0.05(+0.29%)
Jan 02, 2020 16.81 16.89 16.24 16.53 8,429,791 -0.17(-1.03%)
Dec 31, 2019 16.35 16.76 16.27 16.70 5,032,859 +0.27(+1.63%)
Dec 30, 2019 16.52 16.61 16.36 16.44 6,033,862 -0.09(-0.52%)
Dec 27, 2019 16.73 16.73 16.47 16.52 5,980,545 -0.15(-0.92%)
Dec 26, 2019 16.84 16.87 16.60 16.68 4,988,364 -0.06(-0.34%)
Dec 24, 2019 16.87 17.08 16.66 16.73 4,825,354 -0.14(-0.85%)
Dec 23, 2019 16.58 16.91 16.51 16.88 8,118,706 +0.17(+1.03%)
Dec 20, 2019 16.53 16.70 16.32 16.70 12,449,577 +0.38(+2.35%)
Dec 19, 2019 16.08 16.49 16.06 16.32 6,923,666 +0.15(+0.95%)
Dec 18, 2019 15.99 16.24 15.95 16.17 9,101,271 +0.15(+0.96%)
Dec 17, 2019 16.13 16.31 15.95 16.01 7,410,528 -0.19(-1.18%)
Dec 16, 2019 15.55 16.21 15.54 16.21 10,666,179 +0.76(+4.91%)
Dec 13, 2019 15.57 15.62 15.27 15.45 6,576,693 -0.06(-0.37%)
Dec 12, 2019 15.42 15.63 15.34 15.51 8,590,182 +0.15(+1.00%)
Dec 11, 2019 15.48 15.53 15.34 15.35 6,700,513 -0.18(-1.17%)
Dec 10, 2019 15.41 15.61 15.33 15.53 5,260,037 +0.08(+0.50%)
Dec 09, 2019 15.21 15.68 15.14 15.46 6,816,447 +0.03(+0.19%)
Dec 06, 2019 15.40 15.63 15.35 15.43 7,338,031 +0.12(+0.75%)
Dec 05, 2019 15.53 15.68 15.12 15.31 10,377,353 -0.13(-0.87%)
Dec 04, 2019 15.06 15.48 14.99 15.45 9,102,874 +0.37(+2.48%)
Dec 03, 2019 15.35 15.35 14.98 15.07 14,380,392 -0.28(-1.81%)
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.