Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.52 16.00 15.34 15.75 3,809,400 -0.20(-1.25%)
Feb 27, 2020 16.04 16.62 15.72 15.95 2,091,887 -0.37(-2.27%)
Feb 26, 2020 16.42 16.65 16.08 16.32 1,739,885 -0.05(-0.31%)
Feb 25, 2020 17.09 17.10 16.25 16.37 3,575,933 -0.53(-3.14%)
Feb 24, 2020 17.34 17.34 16.72 16.90 2,888,323 -0.94(-5.27%)
Feb 21, 2020 17.60 17.92 17.52 17.84 1,611,800 +0.17(+0.96%)
Feb 20, 2020 18.00 18.21 17.29 17.67 2,646,293 -0.29(-1.61%)
Feb 19, 2020 17.71 18.07 17.53 17.96 2,094,274 +0.35(+1.99%)
Feb 18, 2020 17.78 17.78 17.32 17.61 3,816,611 -0.20(-1.12%)
Feb 14, 2020 17.61 17.91 17.45 17.81 2,016,500 +0.14(+0.79%)
Feb 13, 2020 17.69 18.00 17.57 17.67 1,805,670 -0.12(-0.67%)
Feb 12, 2020 17.55 17.91 17.51 17.79 6,584,333 +0.39(+2.24%)
Feb 11, 2020 17.15 17.73 17.06 17.40 1,676,337 +0.36(+2.11%)
Feb 10, 2020 17.38 17.51 16.99 17.04 4,440,945 -0.48(-2.74%)
Feb 07, 2020 18.10 18.25 16.99 17.52 9,179,600 -1.72(-8.94%)
Feb 06, 2020 19.21 19.32 18.95 19.24 3,067,506 +0.14(+0.73%)
Feb 05, 2020 18.95 19.20 18.66 19.10 2,926,014 +0.35(+1.87%)
Feb 04, 2020 18.91 19.20 18.61 18.75 2,176,244 +0.15(+0.81%)
Feb 03, 2020 18.60 18.79 18.42 18.60 1,334,526 +0.13(+0.70%)
Jan 31, 2020 18.44 18.63 18.30 18.47 2,017,900 -0.08(-0.43%)
Jan 30, 2020 18.50 18.70 18.10 18.55 2,184,409 -0.23(-1.22%)
Jan 29, 2020 18.60 18.94 18.46 18.78 2,703,879 +0.28(+1.51%)
Jan 28, 2020 18.29 18.74 18.21 18.50 3,388,133 +0.26(+1.43%)
Jan 27, 2020 18.36 18.59 18.21 18.24 3,357,718 -0.46(-2.46%)
Jan 24, 2020 18.83 18.88 18.52 18.70 1,366,400 -0.07(-0.37%)
Jan 23, 2020 18.90 18.92 18.69 18.77 1,929,943 -0.17(-0.90%)
Jan 22, 2020 19.17 19.31 18.94 18.94 2,182,381 -0.19(-0.99%)
Jan 21, 2020 19.13 19.39 18.92 19.13 2,089,427 -0.07(-0.36%)
Jan 17, 2020 19.01 19.35 18.86 19.20 3,352,300 +0.25(+1.32%)
Jan 16, 2020 18.59 19.20 18.53 18.95 4,112,615 +0.48(+2.60%)
Jan 15, 2020 17.75 18.64 17.70 18.47 4,173,608 +0.73(+4.11%)
Jan 14, 2020 18.16 18.30 17.74 17.74 3,645,249 -0.44(-2.42%)
Jan 13, 2020 18.27 18.45 18.06 18.18 1,775,714 -0.02(-0.11%)
Jan 10, 2020 18.23 18.46 18.09 18.20 2,216,300 +0.06(+0.33%)
Jan 09, 2020 18.80 18.92 18.12 18.14 3,515,472 -0.53(-2.84%)
Jan 08, 2020 18.67 19.13 18.55 18.67 5,671,233 -0.21(-1.11%)
Jan 07, 2020 18.66 19.11 18.60 18.88 6,964,163 +0.39(+2.11%)
Jan 06, 2020 18.32 18.59 18.28 18.49 6,754,916 +0.09(+0.49%)
Jan 03, 2020 18.24 18.49 18.21 18.40 3,353,300 -0.05(-0.27%)
Jan 02, 2020 18.50 18.53 18.18 18.45 2,386,388 +0.30(+1.65%)
Dec 31, 2019 17.95 18.23 17.95 18.15 1,858,800 +0.10(+0.55%)
Dec 30, 2019 18.17 18.28 17.98 18.05 965,873 -0.16(-0.88%)
Dec 27, 2019 18.16 18.29 18.01 18.21 764,900 +0.07(+0.39%)
Dec 26, 2019 18.17 18.30 18.06 18.14 1,473,608 -0.01(-0.06%)
Dec 24, 2019 18.24 18.37 18.14 18.15 1,160,400 -0.07(-0.38%)
Dec 23, 2019 18.16 18.31 18.03 18.22 2,077,157 +0.23(+1.28%)
Dec 20, 2019 17.93 18.17 17.80 17.99 14,789,800 +0.17(+0.95%)
Dec 19, 2019 18.26 18.31 17.78 17.82 5,287,509 -0.43(-2.36%)
Dec 18, 2019 18.54 18.55 18.12 18.25 3,381,322 -0.28(-1.51%)
Dec 17, 2019 18.60 18.72 18.38 18.53 4,148,971 -0.03(-0.16%)
Dec 16, 2019 18.26 18.79 18.19 18.56 4,501,420 +0.44(+2.43%)
Dec 13, 2019 18.39 18.70 18.08 18.12 2,235,300 -0.22(-1.20%)
Dec 12, 2019 18.44 18.84 18.16 18.34 3,724,305 -0.18(-0.97%)
Dec 11, 2019 18.51 18.75 18.26 18.52 4,851,007 +0.02(+0.11%)
Dec 10, 2019 18.20 18.76 18.06 18.50 7,312,299 +0.38(+2.10%)
Dec 09, 2019 18.19 18.48 17.92 18.12 4,402,993 -0.09(-0.49%)
Dec 06, 2019 17.70 18.27 17.60 18.21 4,760,100 +0.61(+3.47%)
Dec 05, 2019 17.50 17.70 17.23 17.60 2,031,253 +0.15(+0.86%)
Dec 04, 2019 16.61 17.49 16.61 17.45 6,989,638 +0.96(+5.82%)
Dec 03, 2019 16.81 16.84 16.47 16.49 2,232,001 -0.44(-2.60%)
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.