Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.46 13.31 12.41 13.23 21,302,900 +0.33(+2.56%)
Feb 27, 2020 13.09 13.51 12.44 12.90 22,435,808 -0.69(-5.08%)
Feb 26, 2020 14.70 14.86 13.51 13.59 25,485,872 -1.01(-6.92%)
Feb 25, 2020 15.66 15.91 14.51 14.60 24,823,314 -0.85(-5.50%)
Feb 24, 2020 15.68 15.68 15.25 15.45 12,574,171 -0.78(-4.81%)
Feb 21, 2020 16.46 16.65 16.17 16.23 8,123,400 -0.41(-2.46%)
Feb 20, 2020 16.20 16.66 16.17 16.64 8,998,798 +0.35(+2.15%)
Feb 19, 2020 16.00 16.35 15.86 16.29 8,890,328 +0.22(+1.37%)
Feb 18, 2020 16.61 16.66 15.88 16.07 12,516,057 -0.60(-3.60%)
Feb 14, 2020 16.70 16.89 16.61 16.67 5,560,000 -0.07(-0.42%)
Feb 13, 2020 16.92 16.92 16.50 16.74 7,336,617 -0.26(-1.53%)
Feb 12, 2020 16.47 17.09 16.43 17.00 12,027,814 +0.64(+3.91%)
Feb 11, 2020 16.36 16.40 16.13 16.36 6,726,645 +0.13(+0.80%)
Feb 10, 2020 16.40 16.58 16.17 16.23 7,028,707 -0.17(-1.04%)
Feb 07, 2020 16.84 16.90 16.35 16.40 8,706,500 -0.55(-3.24%)
Feb 06, 2020 17.50 17.67 16.94 16.95 12,292,523 -0.50(-2.87%)
Feb 05, 2020 16.70 17.48 16.64 17.45 24,441,462 +0.98(+5.95%)
Feb 04, 2020 16.66 17.06 16.45 16.47 15,713,406 +0.01(+0.06%)
Feb 03, 2020 15.99 16.76 15.89 16.46 16,006,109 +0.51(+3.20%)
Jan 31, 2020 16.75 16.75 15.78 15.95 16,657,900 -0.88(-5.23%)
Jan 30, 2020 16.63 16.86 16.57 16.83 8,425,401 -0.04(-0.24%)
Jan 29, 2020 16.95 17.17 16.85 16.87 7,881,730 +0.00(+0.00%)
Jan 28, 2020 16.57 16.94 16.36 16.87 10,628,095 +0.49(+2.99%)
Jan 27, 2020 16.41 16.55 16.25 16.38 7,667,671 -0.40(-2.38%)
Jan 24, 2020 17.08 17.11 16.67 16.78 8,269,900 -0.29(-1.70%)
Jan 23, 2020 17.12 17.17 16.68 17.07 6,389,648 -0.08(-0.47%)
Jan 22, 2020 17.17 17.40 17.03 17.15 8,827,742 +0.16(+0.94%)
Jan 21, 2020 17.58 17.58 16.95 16.99 12,768,153 -0.58(-3.30%)
Jan 17, 2020 17.57 17.68 17.44 17.57 6,988,300 +0.04(+0.23%)
Jan 16, 2020 17.47 17.60 17.28 17.53 9,012,838 +0.11(+0.63%)
Jan 15, 2020 17.70 17.76 17.32 17.42 11,012,679 -0.44(-2.46%)
Jan 14, 2020 17.91 18.05 17.75 17.86 10,331,440 -0.02(-0.11%)
Jan 13, 2020 17.78 17.99 17.55 17.88 11,130,330 +0.07(+0.39%)
Jan 10, 2020 17.63 17.81 17.47 17.81 11,390,700 +0.10(+0.56%)
Jan 09, 2020 18.23 18.23 17.35 17.71 18,364,912 -0.39(-2.15%)
Jan 08, 2020 18.07 18.57 17.54 18.10 35,758,440 +0.49(+2.78%)
Jan 07, 2020 17.40 17.77 17.28 17.61 19,918,520 +0.51(+2.98%)
Jan 06, 2020 16.52 17.26 16.50 17.10 20,253,704 +0.57(+3.45%)
Jan 03, 2020 16.32 16.61 16.21 16.53 12,043,199 +0.01(+0.06%)
Jan 02, 2020 17.18 17.27 16.39 16.52 26,388,128 -0.48(-2.82%)
Dec 31, 2019 16.72 17.05 16.64 17.00 12,934,900 +0.23(+1.37%)
Dec 30, 2019 16.55 16.94 16.49 16.77 12,869,841 +0.26(+1.57%)
Dec 27, 2019 16.55 16.67 16.43 16.51 10,271,200 -0.03(-0.18%)
Dec 26, 2019 16.23 16.54 16.16 16.54 12,179,637 +0.42(+2.61%)
Dec 24, 2019 16.24 16.33 16.09 16.12 5,808,600 -0.08(-0.49%)
Dec 23, 2019 16.30 16.41 16.14 16.20 12,564,676 +0.00(+0.00%)
Dec 20, 2019 16.20 16.30 16.03 16.20 18,574,100 +0.12(+0.75%)
Dec 19, 2019 16.46 16.51 15.96 16.08 20,752,372 -0.45(-2.72%)
Dec 18, 2019 16.19 16.78 16.06 16.53 23,786,996 +0.50(+3.12%)
Dec 17, 2019 15.58 16.18 15.48 16.03 18,523,278 +0.40(+2.56%)
Dec 16, 2019 15.31 15.76 15.25 15.63 20,681,106 +0.45(+2.96%)
Dec 13, 2019 15.75 15.75 15.17 15.18 17,284,500 -0.53(-3.37%)
Dec 12, 2019 15.33 15.86 15.25 15.71 20,136,880 +0.01(+0.06%)
Dec 11, 2019 15.78 15.96 15.65 15.70 21,974,734 -0.04(-0.25%)
Dec 10, 2019 15.44 15.77 15.32 15.74 18,199,344 +0.26(+1.68%)
Dec 09, 2019 14.87 15.61 14.76 15.48 32,209,952 +0.33(+2.18%)
Dec 06, 2019 15.35 15.52 15.11 15.15 17,144,800 +0.04(+0.26%)
Dec 05, 2019 14.90 15.26 14.90 15.11 22,719,608 +0.27(+1.82%)
Dec 04, 2019 14.98 15.05 14.82 14.84 15,997,830 -0.03(-0.20%)
Dec 03, 2019 15.16 15.16 14.84 14.87 20,929,988 -0.53(-3.44%)
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.