Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.99 13.08 12.43 12.57 527,200 -0.68(-5.13%)
Feb 27, 2020 11.60 13.63 11.22 13.25 1,226,137 +1.82(+15.92%)
Feb 26, 2020 11.67 11.96 11.37 11.43 793,631 -0.25(-2.14%)
Feb 25, 2020 11.90 12.04 11.54 11.68 567,639 -0.17(-1.43%)
Feb 24, 2020 12.28 12.40 11.84 11.85 446,337 -0.77(-6.10%)
Feb 21, 2020 12.70 12.78 12.52 12.62 242,600 -0.17(-1.33%)
Feb 20, 2020 12.70 12.91 12.62 12.79 419,758 +0.01(+0.08%)
Feb 19, 2020 13.20 13.20 12.46 12.78 968,089 -0.39(-2.96%)
Feb 18, 2020 13.10 13.24 13.06 13.17 195,655 +0.03(+0.23%)
Feb 14, 2020 13.25 13.32 13.06 13.14 155,300 -0.07(-0.53%)
Feb 13, 2020 13.05 13.25 13.05 13.21 174,984 +0.09(+0.69%)
Feb 12, 2020 13.20 13.35 13.00 13.12 336,990 +0.11(+0.85%)
Feb 11, 2020 12.80 13.29 12.80 13.01 252,480 +0.31(+2.44%)
Feb 10, 2020 12.80 12.88 12.61 12.70 331,108 -0.16(-1.24%)
Feb 07, 2020 12.88 13.04 12.72 12.86 303,100 -0.19(-1.46%)
Feb 06, 2020 13.25 13.26 12.76 13.05 526,112 -0.21(-1.58%)
Feb 05, 2020 13.45 13.65 13.25 13.26 262,222 +0.01(+0.08%)
Feb 04, 2020 13.10 13.38 13.06 13.25 225,965 +0.27(+2.08%)
Feb 03, 2020 12.84 13.06 12.71 12.98 247,636 +0.13(+1.01%)
Jan 31, 2020 13.06 13.06 12.85 12.85 447,100 -0.21(-1.61%)
Jan 30, 2020 13.09 13.12 12.94 13.06 622,307 -0.28(-2.10%)
Jan 29, 2020 13.64 13.70 13.34 13.34 308,893 -0.25(-1.84%)
Jan 28, 2020 13.69 13.74 13.58 13.59 402,304 -0.07(-0.51%)
Jan 27, 2020 13.88 13.88 13.55 13.66 763,653 -0.34(-2.43%)
Jan 24, 2020 14.50 14.52 14.00 14.00 358,100 -0.58(-3.98%)
Jan 23, 2020 14.70 14.79 14.28 14.58 328,171 -0.24(-1.62%)
Jan 22, 2020 14.75 14.91 14.58 14.82 304,838 +0.04(+0.27%)
Jan 21, 2020 14.88 15.11 14.70 14.78 368,060 +0.06(+0.41%)
Jan 17, 2020 15.03 15.03 14.70 14.72 385,900 -0.27(-1.80%)
Jan 16, 2020 15.15 15.20 14.94 14.99 143,928 -0.13(-0.86%)
Jan 15, 2020 15.17 15.17 14.96 15.12 204,490 -0.06(-0.40%)
Jan 14, 2020 14.96 15.30 14.87 15.18 297,919 +0.22(+1.47%)
Jan 13, 2020 14.99 15.09 14.62 14.96 193,104 -0.03(-0.20%)
Jan 10, 2020 15.25 15.25 14.90 14.99 228,400 -0.25(-1.64%)
Jan 09, 2020 15.14 15.40 15.11 15.24 201,320 +0.12(+0.79%)
Jan 08, 2020 15.32 15.34 15.09 15.12 207,811 -0.14(-0.92%)
Jan 07, 2020 15.30 15.45 15.26 15.26 203,205 -0.04(-0.26%)
Jan 06, 2020 15.35 15.44 15.23 15.30 153,028 -0.07(-0.46%)
Jan 03, 2020 15.55 15.55 15.27 15.37 134,300 -0.15(-0.97%)
Jan 02, 2020 15.61 15.82 15.38 15.52 153,456 -0.04(-0.26%)
Dec 31, 2019 15.33 15.57 15.22 15.56 257,500 +0.21(+1.37%)
Dec 30, 2019 15.37 15.63 15.25 15.35 180,784 -0.02(-0.13%)
Dec 27, 2019 15.76 15.79 15.23 15.37 219,300 -0.40(-2.54%)
Dec 26, 2019 15.61 15.85 15.61 15.77 83,885 +0.17(+1.09%)
Dec 24, 2019 15.83 15.90 15.50 15.60 120,600 -0.28(-1.76%)
Dec 23, 2019 15.88 16.04 15.74 15.88 146,783 +0.00(+0.00%)
Dec 20, 2019 16.01 16.07 15.76 15.88 157,700 -0.14(-0.87%)
Dec 19, 2019 15.45 16.04 15.45 16.02 245,601 +0.52(+3.35%)
Dec 18, 2019 15.28 15.67 15.28 15.50 318,930 +0.22(+1.44%)
Dec 17, 2019 15.42 15.68 15.27 15.28 178,957 -0.10(-0.65%)
Dec 16, 2019 15.17 15.58 15.13 15.38 232,593 +0.18(+1.18%)
Dec 13, 2019 15.15 15.43 15.05 15.20 661,800 +0.02(+0.13%)
Dec 12, 2019 15.39 15.58 15.10 15.18 184,908 -0.16(-1.04%)
Dec 11, 2019 15.33 15.46 15.19 15.34 113,499 -0.09(-0.58%)
Dec 10, 2019 15.17 15.45 15.09 15.43 148,806 +0.26(+1.71%)
Dec 09, 2019 15.10 15.47 15.06 15.17 264,845 -0.06(-0.39%)
Dec 06, 2019 14.95 15.40 14.95 15.23 191,100 +0.16(+1.06%)
Dec 05, 2019 15.08 15.14 14.92 15.07 147,045 +0.01(+0.07%)
Dec 04, 2019 15.24 15.24 14.98 15.06 218,168 -0.09(-0.59%)
Dec 03, 2019 14.92 15.20 14.86 15.15 201,697 +0.00(+0.00%)
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.