Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.05 13.34 12.84 13.25 26,713,082 -0.29(-2.15%)
Feb 27, 2020 13.96 14.22 13.53 13.54 17,240,486 -0.78(-5.43%)
Feb 26, 2020 14.75 14.84 14.31 14.32 12,636,780 -0.30(-2.05%)
Feb 25, 2020 15.42 15.44 14.56 14.62 12,916,845 -0.76(-4.95%)
Feb 24, 2020 15.40 15.50 15.26 15.38 9,199,613 -0.56(-3.51%)
Feb 21, 2020 16.11 16.16 15.80 15.94 10,004,003 -0.28(-1.75%)
Feb 20, 2020 15.93 16.31 15.93 16.23 10,393,650 +0.23(+1.47%)
Feb 19, 2020 15.91 16.07 15.84 15.99 8,541,940 +0.14(+0.87%)
Feb 18, 2020 15.93 15.99 15.63 15.85 9,391,073 -0.14(-0.86%)
Feb 14, 2020 15.97 16.04 15.88 15.99 7,835,400 +0.01(+0.05%)
Feb 13, 2020 15.89 15.99 15.80 15.98 9,313,743 +0.01(+0.05%)
Feb 12, 2020 16.06 16.20 15.94 15.97 7,381,524 +0.01(+0.05%)
Feb 11, 2020 15.91 16.07 15.83 15.97 7,923,279 +0.15(+0.92%)
Feb 10, 2020 15.80 15.93 15.79 15.82 9,906,868 -0.06(-0.41%)
Feb 07, 2020 15.74 15.93 15.67 15.89 10,747,641 -0.01(-0.05%)
Feb 06, 2020 16.34 16.40 15.89 15.89 11,208,317 -0.32(-2.00%)
Feb 05, 2020 15.91 16.24 15.91 16.22 14,143,507 +0.53(+3.41%)
Feb 04, 2020 15.67 15.83 15.65 15.68 12,888,569 +0.30(+1.95%)
Feb 03, 2020 15.31 15.51 15.30 15.38 11,689,961 +0.22(+1.44%)
Jan 31, 2020 15.26 15.32 15.10 15.16 20,385,316 -0.30(-1.94%)
Jan 30, 2020 15.13 15.47 15.05 15.46 11,877,815 +0.16(+1.06%)
Jan 29, 2020 15.49 15.63 15.30 15.30 10,415,617 -0.17(-1.10%)
Jan 28, 2020 15.37 15.59 15.30 15.47 11,020,815 +0.20(+1.33%)
Jan 27, 2020 15.26 15.41 15.16 15.27 12,847,059 -0.36(-2.33%)
Jan 24, 2020 16.16 16.17 15.50 15.63 11,544,210 -0.44(-2.72%)
Jan 23, 2020 16.02 16.27 15.71 16.07 18,193,362 +0.17(+1.07%)
Jan 22, 2020 15.86 15.93 15.77 15.90 14,920,053 +0.10(+0.62%)
Jan 21, 2020 15.79 15.94 15.70 15.80 14,322,801 -0.07(-0.46%)
Jan 17, 2020 15.84 15.89 15.74 15.88 11,951,872 +0.15(+0.93%)
Jan 16, 2020 15.65 15.78 15.58 15.73 9,641,123 +0.19(+1.25%)
Jan 15, 2020 15.65 15.67 15.46 15.54 13,938,558 -0.27(-1.69%)
Jan 14, 2020 15.80 15.95 15.74 15.80 12,486,912 +0.02(+0.10%)
Jan 13, 2020 15.80 15.82 15.67 15.79 10,740,044 +0.02(+0.15%)
Jan 10, 2020 15.96 15.97 15.72 15.76 8,511,793 -0.19(-1.22%)
Jan 09, 2020 16.04 16.06 15.87 15.96 9,669,273 +0.03(+0.20%)
Jan 08, 2020 15.79 16.02 15.76 15.93 13,204,188 +0.15(+0.98%)
Jan 07, 2020 15.87 15.92 15.69 15.77 10,590,240 -0.12(-0.76%)
Jan 06, 2020 15.90 15.95 15.78 15.89 11,382,927 -0.24(-1.51%)
Jan 03, 2020 16.14 16.23 16.02 16.14 8,512,040 -0.28(-1.73%)
Jan 02, 2020 16.50 16.51 16.22 16.42 13,700,816 +0.02(+0.10%)
Dec 31, 2019 16.38 16.49 16.33 16.40 7,608,743 +0.02(+0.10%)
Dec 30, 2019 16.57 16.57 16.37 16.39 6,600,763 -0.05(-0.30%)
Dec 27, 2019 16.54 16.57 16.39 16.44 5,919,117 -0.07(-0.44%)
Dec 26, 2019 16.52 16.55 16.42 16.51 4,418,604 +0.02(+0.10%)
Dec 24, 2019 16.42 16.49 16.40 16.49 5,388,071 +0.08(+0.49%)
Dec 23, 2019 16.53 16.53 16.40 16.41 7,333,493 -0.12(-0.74%)
Dec 20, 2019 16.54 16.64 16.40 16.53 17,679,004 +0.15(+0.89%)
Dec 19, 2019 16.50 16.50 16.33 16.39 8,634,403 -0.07(-0.44%)
Dec 18, 2019 16.57 16.61 16.44 16.46 12,082,259 -0.04(-0.25%)
Dec 17, 2019 16.35 16.60 16.27 16.50 11,388,154 +0.20(+1.24%)
Dec 16, 2019 16.36 16.44 16.27 16.30 16,955,348 +0.04(+0.25%)
Dec 13, 2019 16.42 16.56 16.19 16.26 9,013,104 -0.27(-1.62%)
Dec 12, 2019 16.02 16.53 15.97 16.53 12,600,379 +0.60(+3.77%)
Dec 11, 2019 15.99 16.05 15.89 15.93 7,065,831 -0.05(-0.30%)
Dec 10, 2019 15.87 16.05 15.81 15.97 10,471,343 +0.06(+0.36%)
Dec 09, 2019 15.89 15.97 15.82 15.92 10,485,953 -0.02(-0.10%)
Dec 06, 2019 15.86 16.02 15.86 15.93 13,944,900 +0.29(+1.86%)
Dec 05, 2019 15.54 15.66 15.46 15.64 8,684,387 +0.17(+1.10%)
Dec 04, 2019 15.30 15.54 15.24 15.47 9,605,504 +0.26(+1.71%)
Dec 03, 2019 15.23 15.25 15.03 15.21 9,477,984 -0.24(-1.52%)
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.