Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.65 12.60 11.63 11.89 32,319,372 +0.04(+0.34%)
Mar 30, 2020 12.05 12.27 11.59 11.85 32,478,350 -0.33(-2.71%)
Mar 27, 2020 11.59 12.41 11.32 12.18 30,817,800 +0.23(+1.92%)
Mar 26, 2020 11.31 12.07 11.26 11.95 19,997,142 +0.72(+6.41%)
Mar 25, 2020 11.15 11.65 10.47 11.23 31,714,644 +0.23(+2.09%)
Mar 24, 2020 11.32 11.58 10.68 11.00 27,679,031 +0.35(+3.29%)
Mar 23, 2020 10.12 10.95 10.05 10.65 32,451,831 +0.56(+5.55%)
Mar 20, 2020 9.980 10.40 9.650 10.09 53,853,400 +0.62(+6.55%)
Mar 19, 2020 8.300 9.680 8.100 9.470 39,226,500 +1.10(+13.14%)
Mar 18, 2020 8.030 9.080 7.890 8.370 52,269,237 -0.54(-6.06%)
Mar 17, 2020 9.190 9.360 8.200 8.910 40,519,491 -0.15(-1.66%)
Mar 16, 2020 9.610 10.20 9.030 9.060 46,667,026 -2.29(-20.18%)
Mar 13, 2020 11.09 11.35 10.78 11.35 28,720,500 +0.93(+8.93%)
Mar 12, 2020 10.07 11.13 9.710 10.42 38,237,437 -0.39(-3.61%)
Mar 11, 2020 11.57 11.67 10.57 10.81 37,337,266 -1.18(-9.84%)
Mar 10, 2020 11.91 11.99 10.99 11.99 35,731,531 +0.54(+4.72%)
Mar 09, 2020 11.25 12.13 11.00 11.45 37,422,041 -1.55(-11.92%)
Mar 06, 2020 13.46 13.55 12.66 13.00 41,636,803 -0.85(-6.14%)
Mar 05, 2020 13.68 14.21 13.53 13.85 43,443,859 +0.22(+1.61%)
Mar 04, 2020 13.82 13.85 13.21 13.63 34,340,475 +0.08(+0.59%)
Mar 03, 2020 14.50 14.74 13.35 13.55 29,737,587 -0.84(-5.84%)
Mar 02, 2020 14.35 14.53 13.74 14.39 27,646,116 +0.22(+1.55%)
Feb 28, 2020 13.86 14.28 13.63 14.17 40,967,200 -0.49(-3.34%)
Feb 27, 2020 15.18 15.28 14.63 14.66 30,777,593 -1.01(-6.45%)
Feb 26, 2020 15.93 16.50 15.43 15.67 21,274,150 -0.22(-1.38%)
Feb 25, 2020 16.31 16.35 15.76 15.89 20,365,147 -0.26(-1.61%)
Feb 24, 2020 15.69 16.42 15.56 16.15 23,142,436 -0.55(-3.29%)
Feb 21, 2020 16.83 16.91 16.50 16.70 14,460,300 -0.22(-1.30%)
Feb 20, 2020 17.09 17.39 16.60 16.92 22,799,248 -0.28(-1.63%)
Feb 19, 2020 17.23 17.33 17.10 17.20 16,767,355 +0.03(+0.17%)
Feb 18, 2020 17.44 17.53 16.74 17.17 29,711,609 -0.39(-2.22%)
Feb 14, 2020 17.54 17.86 17.43 17.56 15,255,400 -0.03(-0.17%)
Feb 13, 2020 17.22 17.74 17.17 17.59 13,754,148 +0.19(+1.09%)
Feb 12, 2020 17.66 17.66 17.19 17.40 17,599,094 -0.21(-1.19%)
Feb 11, 2020 17.65 17.80 17.44 17.61 18,666,097 +0.01(+0.06%)
Feb 10, 2020 17.05 17.60 17.00 17.60 22,029,197 +0.47(+2.74%)
Feb 07, 2020 16.96 17.18 16.68 17.13 28,828,800 +0.13(+0.76%)
Feb 06, 2020 16.36 17.14 16.28 17.00 40,112,453 +0.81(+5.00%)
Feb 05, 2020 18.02 18.08 16.11 16.19 109,326,125 -2.79(-14.70%)
Feb 04, 2020 18.48 19.03 18.23 18.98 56,514,681 +0.75(+4.11%)
Feb 03, 2020 18.65 18.85 18.20 18.23 30,463,787 -0.15(-0.82%)
Jan 31, 2020 18.73 18.79 18.18 18.38 24,963,000 -0.50(-2.65%)
Jan 30, 2020 18.81 18.97 18.58 18.88 17,157,784 -0.02(-0.11%)
Jan 29, 2020 19.15 19.27 18.93 18.90 18,138,353 -0.09(-0.47%)
Jan 28, 2020 18.80 19.11 18.70 18.99 23,573,706 +0.37(+1.99%)
Jan 27, 2020 18.47 18.77 18.27 18.62 19,036,622 -0.43(-2.26%)
Jan 24, 2020 19.71 19.75 18.84 19.05 32,866,600 -0.20(-1.04%)
Jan 23, 2020 19.18 19.43 18.91 19.25 24,786,019 +0.15(+0.79%)
Jan 22, 2020 19.23 19.53 19.06 19.10 23,390,933 +0.10(+0.53%)
Jan 21, 2020 19.02 19.25 18.77 19.00 24,775,547 -0.11(-0.58%)
Jan 17, 2020 19.10 19.29 18.76 19.11 46,317,200 +0.86(+4.71%)
Jan 16, 2020 18.02 18.41 17.78 18.25 27,050,628 +0.06(+0.33%)
Jan 15, 2020 18.00 18.52 17.97 18.19 23,354,578 +0.20(+1.11%)
Jan 14, 2020 17.99 18.09 17.67 17.99 25,390,112 -0.01(-0.06%)
Jan 13, 2020 17.48 18.00 17.30 18.00 22,393,814 +0.59(+3.39%)
Jan 10, 2020 17.66 17.73 17.28 17.41 25,643,200 -0.04(-0.23%)
Jan 09, 2020 17.29 17.93 17.04 17.45 62,714,087 +0.78(+4.68%)
Jan 08, 2020 16.98 17.01 16.65 16.67 15,600,972 -0.36(-2.11%)
Jan 07, 2020 16.87 17.07 16.55 17.03 21,173,537 +0.25(+1.49%)
Jan 06, 2020 16.65 16.79 16.41 16.78 15,952,614 +0.03(+0.18%)
Jan 03, 2020 16.43 17.10 16.35 16.75 19,783,600 -0.03(-0.18%)
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.