Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.51 17.66 16.82 16.96 1,216,525 -0.77(-4.34%)
Apr 29, 2020 17.96 18.33 17.28 17.73 1,152,228 +0.41(+2.37%)
Apr 28, 2020 17.34 17.70 16.49 17.32 1,359,658 +0.58(+3.46%)
Apr 27, 2020 17.14 17.41 16.68 16.74 2,016,751 -0.28(-1.65%)
Apr 24, 2020 16.65 17.17 16.56 17.02 1,079,000 +0.45(+2.72%)
Apr 23, 2020 16.94 17.51 16.50 16.57 1,282,941 -0.65(-3.77%)
Apr 22, 2020 17.45 17.86 17.17 17.22 799,691 +0.17(+1.00%)
Apr 21, 2020 17.49 17.88 16.82 17.05 1,420,893 -0.89(-4.96%)
Apr 20, 2020 17.58 18.40 17.51 17.94 1,523,809 +0.24(+1.36%)
Apr 17, 2020 17.31 17.77 17.12 17.70 1,387,700 +0.65(+3.81%)
Apr 16, 2020 17.42 17.49 16.59 17.05 1,174,462 -0.14(-0.81%)
Apr 15, 2020 16.57 17.36 16.10 17.19 1,029,657 -0.43(-2.44%)
Apr 14, 2020 17.49 17.81 16.81 17.62 1,551,849 +1.12(+6.79%)
Apr 13, 2020 16.24 17.12 16.07 16.50 1,571,002 +0.34(+2.10%)
Apr 09, 2020 16.25 17.07 15.87 16.16 1,616,600 +0.26(+1.64%)
Apr 08, 2020 16.01 16.22 15.50 15.90 1,070,307 +0.02(+0.13%)
Apr 07, 2020 17.69 17.80 15.36 15.88 2,514,300 -0.24(-1.49%)
Apr 06, 2020 14.88 16.25 14.52 16.12 1,922,325 +2.06(+14.65%)
Apr 03, 2020 12.72 14.38 12.70 14.06 1,853,400 +1.23(+9.59%)
Apr 02, 2020 13.47 13.74 12.32 12.83 2,813,179 -0.04(-0.31%)
Apr 01, 2020 13.50 13.73 12.72 12.87 2,198,556 -0.99(-7.14%)
Mar 31, 2020 15.07 15.56 13.52 13.86 1,516,142 -1.48(-9.65%)
Mar 30, 2020 17.49 17.90 15.13 15.34 2,023,765 -2.19(-12.49%)
Mar 27, 2020 16.01 17.93 15.65 17.53 2,448,000 +0.93(+5.60%)
Mar 26, 2020 16.62 18.11 16.01 16.60 2,600,749 -1.44(-7.98%)
Mar 25, 2020 17.61 19.10 17.12 18.04 4,546,282 +0.48(+2.73%)
Mar 24, 2020 14.69 17.86 14.69 17.56 2,318,891 +3.79(+27.52%)
Mar 23, 2020 14.16 14.94 13.21 13.77 1,546,462 -0.40(-2.82%)
Mar 20, 2020 15.78 16.79 14.04 14.17 3,026,000 -1.37(-8.82%)
Mar 19, 2020 12.23 15.66 12.20 15.54 2,164,982 +2.93(+23.24%)
Mar 18, 2020 11.52 12.64 11.19 12.61 2,432,303 -0.02(-0.16%)
Mar 17, 2020 12.15 12.81 10.70 12.63 3,785,234 +0.87(+7.40%)
Mar 16, 2020 11.81 12.30 11.30 11.76 3,166,870 -1.82(-13.40%)
Mar 13, 2020 11.77 13.58 11.11 13.58 2,970,600 +2.53(+22.90%)
Mar 12, 2020 12.89 12.92 10.94 11.05 4,692,648 -3.12(-22.02%)
Mar 11, 2020 16.65 16.71 14.15 14.17 2,254,993 -3.03(-17.62%)
Mar 10, 2020 17.30 17.55 16.16 17.20 2,301,814 +0.46(+2.75%)
Mar 09, 2020 15.83 17.25 15.00 16.74 1,528,230 -0.22(-1.30%)
Mar 06, 2020 16.69 17.12 16.40 16.96 2,054,100 -0.48(-2.75%)
Mar 05, 2020 17.64 18.03 17.34 17.44 1,469,669 -0.71(-3.91%)
Mar 04, 2020 17.72 18.29 17.72 18.15 2,098,890 +0.77(+4.43%)
Mar 03, 2020 18.65 18.77 17.04 17.38 1,634,510 -1.22(-6.56%)
Mar 02, 2020 18.75 18.99 17.73 18.60 2,108,897 +0.10(+0.54%)
Feb 28, 2020 17.94 18.64 17.70 18.50 2,834,500 -0.15(-0.80%)
Feb 27, 2020 18.97 19.37 18.53 18.65 2,809,614 -0.89(-4.55%)
Feb 26, 2020 20.16 20.61 19.49 19.54 2,152,071 -0.53(-2.64%)
Feb 25, 2020 20.60 20.68 19.68 20.07 1,760,398 -0.31(-1.52%)
Feb 24, 2020 19.31 20.40 19.22 20.38 1,344,324 +0.21(+1.04%)
Feb 21, 2020 20.75 20.81 19.95 20.17 1,079,500 -0.64(-3.08%)
Feb 20, 2020 20.65 20.95 20.22 20.81 2,253,525 +0.17(+0.82%)
Feb 19, 2020 20.11 20.96 20.01 20.64 1,487,710 +0.55(+2.74%)
Feb 18, 2020 20.31 20.39 19.98 20.09 1,063,481 -0.32(-1.57%)
Feb 14, 2020 20.69 20.84 20.34 20.41 565,400 -0.23(-1.11%)
Feb 13, 2020 20.36 20.70 20.31 20.64 609,349 +0.16(+0.78%)
Feb 12, 2020 20.82 20.84 20.39 20.48 627,663 -0.14(-0.68%)
Feb 11, 2020 20.72 20.75 20.28 20.62 793,442 +0.07(+0.34%)
Feb 10, 2020 19.97 20.58 19.95 20.55 1,579,115 +0.63(+3.16%)
Feb 07, 2020 20.20 20.24 19.86 19.92 1,081,200 -0.32(-1.58%)
Feb 06, 2020 20.91 20.91 20.02 20.24 1,104,763 -0.53(-2.55%)
Feb 05, 2020 20.00 21.00 18.97 20.77 2,549,724 +1.01(+5.11%)
Feb 04, 2020 19.50 19.98 19.32 19.76 1,332,078 +0.49(+2.54%)
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.