Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.51 17.58 16.88 17.27 5,690,446 -0.50(-2.82%)
Feb 27, 2020 17.67 18.22 17.29 17.77 4,553,712 -0.18(-1.02%)
Feb 26, 2020 18.34 18.63 17.95 17.95 4,607,667 -0.39(-2.14%)
Feb 25, 2020 19.20 19.21 18.28 18.34 3,025,294 -0.77(-4.02%)
Feb 24, 2020 19.19 19.19 18.74 19.11 3,226,331 -0.49(-2.51%)
Feb 21, 2020 19.73 19.81 19.38 19.61 2,926,149 -0.18(-0.89%)
Feb 20, 2020 19.28 19.81 19.28 19.78 3,443,507 +0.48(+2.51%)
Feb 19, 2020 19.21 19.44 19.16 19.30 2,563,416 +0.10(+0.52%)
Feb 18, 2020 18.69 19.20 18.68 19.20 3,274,872 +0.50(+2.68%)
Feb 14, 2020 18.70 18.82 18.60 18.69 2,834,568 -0.08(-0.44%)
Feb 13, 2020 18.50 18.80 18.39 18.78 2,218,429 +0.22(+1.17%)
Feb 12, 2020 18.46 18.70 18.43 18.56 2,708,785 +0.16(+0.86%)
Feb 11, 2020 18.28 18.55 18.19 18.40 2,904,540 +0.30(+1.66%)
Feb 10, 2020 18.56 18.64 18.05 18.10 2,758,112 -0.53(-2.87%)
Feb 07, 2020 19.34 19.40 18.59 18.64 2,725,270 -0.76(-3.92%)
Feb 06, 2020 19.68 19.88 19.40 19.40 4,391,227 -0.05(-0.26%)
Feb 05, 2020 18.71 19.50 18.63 19.45 5,079,146 +0.85(+4.58%)
Feb 04, 2020 19.01 19.05 18.36 18.59 4,869,418 -0.23(-1.20%)
Feb 03, 2020 19.40 19.58 18.81 18.82 3,833,423 -0.56(-2.89%)
Jan 31, 2020 19.66 19.73 19.38 19.38 12,679,661 -0.23(-1.15%)
Jan 30, 2020 19.68 19.74 19.27 19.61 3,855,022 -0.23(-1.18%)
Jan 29, 2020 19.89 20.02 19.75 19.84 2,090,739 +0.03(+0.13%)
Jan 28, 2020 19.79 19.86 19.59 19.81 2,728,130 +0.10(+0.51%)
Jan 27, 2020 19.78 20.06 19.71 19.71 3,907,838 -0.28(-1.42%)
Jan 24, 2020 20.37 20.47 19.94 20.00 2,658,590 -0.35(-1.72%)
Jan 23, 2020 20.18 20.48 20.09 20.35 3,669,138 +0.08(+0.41%)
Jan 22, 2020 20.39 20.44 20.23 20.27 3,601,738 -0.07(-0.33%)
Jan 21, 2020 20.42 20.54 20.29 20.33 6,137,092 -0.11(-0.53%)
Jan 17, 2020 20.87 20.88 20.35 20.44 4,542,157 -0.42(-2.00%)
Jan 16, 2020 20.56 20.98 20.56 20.86 5,436,465 +0.36(+1.75%)
Jan 15, 2020 20.08 20.65 20.03 20.50 6,286,297 +0.50(+2.51%)
Jan 14, 2020 19.87 20.00 19.81 20.00 3,019,451 +0.14(+0.72%)
Jan 13, 2020 19.80 19.96 19.70 19.86 3,274,172 +0.10(+0.51%)
Jan 10, 2020 19.59 19.77 19.44 19.76 3,382,136 +0.17(+0.85%)
Jan 09, 2020 19.60 19.71 19.44 19.59 3,717,126 +0.06(+0.30%)
Jan 08, 2020 19.65 19.74 19.50 19.53 2,787,636 -0.12(-0.60%)
Jan 07, 2020 19.63 19.72 19.57 19.65 3,494,144 -0.01(-0.04%)
Jan 06, 2020 19.51 19.74 19.43 19.66 3,871,358 +0.06(+0.30%)
Jan 03, 2020 19.45 19.65 19.37 19.60 3,144,266 -0.02(-0.09%)
Jan 02, 2020 19.71 19.71 19.48 19.61 3,430,665 +0.00(+0.00%)
Dec 31, 2019 19.48 19.64 19.47 19.61 3,366,813 +0.09(+0.47%)
Dec 30, 2019 19.60 19.63 19.45 19.52 3,072,891 -0.02(-0.09%)
Dec 27, 2019 19.56 19.64 19.51 19.54 2,047,694 +0.00(+0.00%)
Dec 26, 2019 19.57 19.63 19.43 19.54 2,185,754 +0.04(+0.21%)
Dec 24, 2019 19.55 19.61 19.37 19.50 1,191,026 -0.05(-0.26%)
Dec 23, 2019 19.84 19.92 19.55 19.55 2,389,325 -0.19(-0.97%)
Dec 20, 2019 19.61 19.76 19.49 19.74 5,307,364 +0.17(+0.85%)
Dec 19, 2019 19.57 19.80 19.57 19.57 6,163,988 -0.03(-0.13%)
Dec 18, 2019 19.54 19.66 19.40 19.60 4,644,075 +0.05(+0.26%)
Dec 17, 2019 19.55 19.94 19.50 19.55 3,851,813 +0.05(+0.26%)
Dec 16, 2019 19.69 19.88 19.38 19.50 5,847,930 -0.13(-0.64%)
Dec 13, 2019 19.69 19.86 19.52 19.62 4,275,915 -0.02(-0.09%)
Dec 12, 2019 19.25 19.70 19.19 19.64 6,998,742 +0.41(+2.13%)
Dec 11, 2019 19.30 19.35 19.14 19.23 5,175,159 -0.12(-0.60%)
Dec 10, 2019 19.34 19.67 19.22 19.35 5,739,355 +0.02(+0.13%)
Dec 09, 2019 19.68 19.82 19.30 19.32 6,032,742 -0.31(-1.57%)
Dec 06, 2019 19.53 19.89 19.43 19.63 6,970,539 +0.33(+1.73%)
Dec 05, 2019 19.38 19.74 18.83 19.30 7,928,797 -0.02(-0.13%)
Dec 04, 2019 19.51 19.70 19.32 19.32 6,268,250 -0.17(-0.89%)
Dec 03, 2019 19.74 19.82 19.49 19.49 4,892,309 -0.39(-1.95%)
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.