Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.86 11.86 11.66 11.66 38,275 -0.09(-0.81%)
Mar 30, 2020 11.69 11.80 11.68 11.76 18,330 +0.11(+0.92%)
Mar 27, 2020 11.33 12.02 11.33 11.65 58,559 -0.27(-2.28%)
Mar 26, 2020 11.58 11.92 11.28 11.92 78,419 +0.31(+2.68%)
Mar 25, 2020 11.62 11.85 11.22 11.61 28,844 +0.26(+2.27%)
Mar 24, 2020 10.72 11.35 10.72 11.35 95,531 +0.83(+7.93%)
Mar 23, 2020 10.49 10.52 10.26 10.52 51,366 -0.03(-0.24%)
Mar 20, 2020 10.52 10.72 10.43 10.55 35,768 +0.33(+3.22%)
Mar 19, 2020 9.964 10.36 9.800 10.22 176,544 +0.07(+0.68%)
Mar 18, 2020 10.48 10.79 9.737 10.15 78,952 -0.95(-8.54%)
Mar 17, 2020 11.08 11.16 11.06 11.10 23,055 +0.23(+2.09%)
Mar 16, 2020 10.96 11.39 10.87 10.87 96,227 -0.82(-7.03%)
Mar 13, 2020 11.50 11.74 11.50 11.69 59,192 +0.30(+2.66%)
Mar 12, 2020 11.51 11.70 11.06 11.39 61,364 -1.05(-8.44%)
Mar 11, 2020 12.52 12.65 12.43 12.43 113,175 -0.44(-3.43%)
Mar 10, 2020 13.13 13.13 12.73 12.88 60,593 +0.30(+2.41%)
Mar 09, 2020 12.55 12.68 12.24 12.57 24,500 -0.49(-3.77%)
Mar 06, 2020 13.09 13.09 12.98 13.07 86,256 -0.23(-1.71%)
Mar 05, 2020 13.20 13.33 13.20 13.29 29,946 +0.03(+0.24%)
Mar 04, 2020 13.23 13.27 13.18 13.26 42,079 +0.13(+0.96%)
Mar 03, 2020 13.15 13.23 13.01 13.14 27,443 +0.03(+0.19%)
Mar 02, 2020 12.78 13.11 12.75 13.11 70,445 +0.32(+2.52%)
Feb 28, 2020 12.54 12.91 12.45 12.79 43,207 -0.23(-1.75%)
Feb 27, 2020 13.08 13.21 12.97 13.02 45,132 -0.11(-0.87%)
Feb 26, 2020 12.99 13.26 12.99 13.13 39,527 +0.14(+1.07%)
Feb 25, 2020 13.10 13.20 12.99 12.99 77,873 -0.07(-0.53%)
Feb 24, 2020 13.05 13.12 13.00 13.06 35,803 -0.47(-3.50%)
Feb 21, 2020 13.55 13.57 13.52 13.53 13,136 -0.01(-0.05%)
Feb 20, 2020 13.63 13.63 13.51 13.54 9,140 -0.14(-1.02%)
Feb 19, 2020 13.62 13.69 13.62 13.68 2,475 +0.12(+0.89%)
Feb 18, 2020 13.50 13.58 13.50 13.56 23,074 -0.06(-0.44%)
Feb 14, 2020 13.70 13.79 13.61 13.62 31,970 +0.02(+0.16%)
Feb 13, 2020 13.69 13.71 13.60 13.60 17,719 -0.21(-1.56%)
Feb 12, 2020 13.69 13.81 13.63 13.81 22,909 +0.25(+1.86%)
Feb 11, 2020 13.41 13.58 13.41 13.56 49,804 +0.23(+1.71%)
Feb 10, 2020 13.05 13.33 13.03 13.33 52,781 +0.23(+1.74%)
Feb 07, 2020 13.21 13.21 13.10 13.10 30,387 -0.12(-0.91%)
Feb 06, 2020 13.17 13.30 13.14 13.22 69,070 +0.16(+1.21%)
Feb 05, 2020 13.05 13.09 13.02 13.07 62,836 +0.17(+1.32%)
Feb 04, 2020 12.73 12.91 12.73 12.90 66,465 +0.49(+3.92%)
Feb 03, 2020 12.24 12.50 12.24 12.41 35,696 +0.07(+0.56%)
Jan 31, 2020 12.67 12.67 12.28 12.34 150,830 -0.44(-3.41%)
Jan 30, 2020 12.86 12.88 12.59 12.78 51,241 -0.27(-2.08%)
Jan 29, 2020 12.96 13.07 12.96 13.05 12,231 +0.12(+0.93%)
Jan 28, 2020 12.77 12.95 12.77 12.93 9,011 +0.16(+1.29%)
Jan 27, 2020 12.77 12.81 12.64 12.76 38,646 -0.52(-3.90%)
Jan 24, 2020 13.54 13.57 13.25 13.28 103,983 -0.31(-2.28%)
Jan 23, 2020 13.58 13.63 13.42 13.59 47,412 -0.22(-1.60%)
Jan 22, 2020 13.72 13.87 13.72 13.81 22,070 +0.12(+0.88%)
Jan 21, 2020 13.90 13.90 13.67 13.69 101,262 -0.57(-4.03%)
Jan 17, 2020 14.21 14.28 14.21 14.27 34,661 +0.09(+0.62%)
Jan 16, 2020 14.14 14.18 14.11 14.18 31,164 +0.05(+0.36%)
Jan 15, 2020 14.18 14.18 14.10 14.13 15,807 -0.02(-0.13%)
Jan 14, 2020 14.30 14.30 14.12 14.15 20,188 -0.21(-1.50%)
Jan 13, 2020 14.06 14.36 14.02 14.36 117,363 +0.41(+2.94%)
Jan 10, 2020 13.96 13.96 13.84 13.95 55,710 +0.09(+0.68%)
Jan 09, 2020 13.74 13.86 13.72 13.86 50,329 +0.21(+1.53%)
Jan 08, 2020 13.52 14.01 13.51 13.65 107,583 +0.04(+0.32%)
Jan 07, 2020 13.45 13.60 13.45 13.60 26,842 +0.08(+0.61%)
Jan 06, 2020 13.41 13.52 13.41 13.52 22,453 +0.01(+0.05%)
Jan 03, 2020 13.57 13.58 13.50 13.51 59,984 -0.15(-1.11%)
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.