Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.89 11.63 10.84 11.56 24,383,172 +0.29(+2.56%)
Feb 27, 2020 11.44 11.80 10.87 11.27 25,679,892 -0.60(-5.08%)
Feb 26, 2020 12.84 12.98 11.80 11.87 29,170,978 -0.88(-6.92%)
Feb 25, 2020 13.68 13.90 12.68 12.76 28,412,618 -0.74(-5.50%)
Feb 24, 2020 13.70 13.70 13.32 13.50 14,392,321 -0.68(-4.81%)
Feb 21, 2020 14.38 14.55 14.13 14.18 9,297,995 -0.36(-2.46%)
Feb 20, 2020 14.15 14.56 14.13 14.54 10,299,971 +0.31(+2.15%)
Feb 19, 2020 13.98 14.28 13.86 14.23 10,175,817 +0.19(+1.37%)
Feb 18, 2020 14.51 14.56 13.87 14.04 14,325,805 -0.52(-3.60%)
Feb 14, 2020 14.59 14.76 14.51 14.56 6,363,943 -0.06(-0.42%)
Feb 13, 2020 14.78 14.78 14.42 14.63 8,397,448 -0.23(-1.53%)
Feb 12, 2020 14.39 14.93 14.35 14.85 13,766,965 +0.56(+3.91%)
Feb 11, 2020 14.29 14.33 14.09 14.29 7,699,278 +0.11(+0.80%)
Feb 10, 2020 14.33 14.49 14.13 14.18 8,045,016 -0.15(-1.04%)
Feb 07, 2020 14.71 14.77 14.28 14.33 9,965,408 -0.48(-3.24%)
Feb 06, 2020 15.29 15.44 14.80 14.81 14,069,949 -0.44(-2.87%)
Feb 05, 2020 14.59 15.27 14.54 15.25 27,975,552 +0.86(+5.95%)
Feb 04, 2020 14.56 14.90 14.37 14.39 17,985,472 +0.01(+0.06%)
Feb 03, 2020 13.97 14.64 13.88 14.38 18,320,498 +0.45(+3.20%)
Jan 31, 2020 14.63 14.63 13.79 13.94 19,066,534 -0.77(-5.23%)
Jan 30, 2020 14.53 14.73 14.48 14.70 9,643,664 -0.03(-0.24%)
Jan 29, 2020 14.81 15.00 14.72 14.74 9,021,381 +0.00(+0.00%)
Jan 28, 2020 14.48 14.80 14.29 14.74 12,164,854 +0.43(+2.99%)
Jan 27, 2020 14.34 14.46 14.20 14.31 8,776,371 -0.35(-2.38%)
Jan 24, 2020 14.92 14.95 14.56 14.66 9,465,678 -0.25(-1.70%)
Jan 23, 2020 14.96 15.00 14.57 14.91 7,313,553 -0.07(-0.47%)
Jan 22, 2020 15.00 15.20 14.88 14.98 10,104,181 +0.14(+0.94%)
Jan 21, 2020 15.36 15.36 14.81 14.84 14,614,352 -0.51(-3.30%)
Jan 17, 2020 15.35 15.45 15.24 15.35 7,998,766 +0.03(+0.23%)
Jan 16, 2020 15.26 15.38 15.10 15.32 10,316,041 +0.10(+0.63%)
Jan 15, 2020 15.46 15.52 15.13 15.22 12,605,047 -0.38(-2.46%)
Jan 14, 2020 15.65 15.77 15.51 15.60 11,825,305 -0.02(-0.11%)
Jan 13, 2020 15.53 15.72 15.33 15.62 12,739,710 +0.06(+0.39%)
Jan 10, 2020 15.40 15.56 15.26 15.56 13,037,728 +0.09(+0.56%)
Jan 09, 2020 15.93 15.93 15.16 15.47 21,020,370 -0.34(-2.16%)
Jan 08, 2020 15.79 16.22 15.32 15.81 40,928,900 +0.43(+2.78%)
Jan 07, 2020 15.20 15.53 15.10 15.39 22,798,620 +0.45(+2.98%)
Jan 06, 2020 14.43 15.08 14.42 14.94 23,182,270 +0.50(+3.45%)
Jan 03, 2020 14.26 14.52 14.16 14.44 13,784,574 +0.01(+0.06%)
Jan 02, 2020 15.01 15.09 14.32 14.43 30,203,694 -0.42(-2.82%)
Dec 31, 2019 14.61 14.90 14.54 14.85 14,805,210 +0.20(+1.37%)
Dec 30, 2019 14.46 14.80 14.41 14.65 14,730,744 +0.23(+1.58%)
Dec 27, 2019 14.46 14.56 14.35 14.42 11,756,355 -0.03(-0.18%)
Dec 26, 2019 14.18 14.45 14.12 14.45 13,940,740 +0.37(+2.61%)
Dec 24, 2019 14.19 14.27 14.05 14.08 6,648,489 -0.07(-0.49%)
Dec 23, 2019 14.24 14.34 14.10 14.15 14,381,454 +0.00(+0.00%)
Dec 20, 2019 14.15 14.24 14.01 14.15 21,259,804 +0.10(+0.75%)
Dec 19, 2019 14.38 14.42 13.94 14.05 23,753,042 -0.39(-2.72%)
Dec 18, 2019 14.14 14.66 14.03 14.44 27,226,454 +0.44(+3.12%)
Dec 17, 2019 13.61 14.14 13.52 14.01 21,201,634 +0.35(+2.56%)
Dec 16, 2019 13.38 13.77 13.32 13.66 23,671,472 +0.39(+2.96%)
Dec 13, 2019 13.76 13.76 13.25 13.26 19,783,736 -0.46(-3.37%)
Dec 12, 2019 13.39 13.86 13.32 13.73 23,048,554 +0.34(+2.53%)
Dec 11, 2019 13.46 13.61 13.34 13.39 25,771,822 -0.03(-0.25%)
Dec 10, 2019 13.17 13.45 13.07 13.42 21,344,070 +0.22(+1.68%)
Dec 09, 2019 12.68 13.31 12.59 13.20 37,775,616 +0.28(+2.18%)
Dec 06, 2019 13.09 13.23 12.88 12.92 20,107,308 +0.03(+0.26%)
Dec 05, 2019 12.70 13.01 12.70 12.88 26,645,406 +0.23(+1.82%)
Dec 04, 2019 12.77 12.83 12.64 12.65 18,762,148 -0.03(-0.20%)
Dec 03, 2019 12.93 12.93 12.65 12.68 24,546,550 -0.45(-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.