Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.03 18.16 17.25 17.67 8,029,979 -0.82(-4.45%)
Feb 27, 2020 18.32 19.24 17.35 18.49 5,419,987 -0.05(-0.28%)
Feb 26, 2020 19.21 19.25 18.41 18.54 3,225,062 -0.61(-3.16%)
Feb 25, 2020 19.88 19.89 18.92 19.15 4,138,371 -0.67(-3.36%)
Feb 24, 2020 19.94 19.94 19.47 19.82 3,337,333 -0.69(-3.38%)
Feb 21, 2020 20.24 20.74 20.14 20.51 3,063,624 +0.23(+1.11%)
Feb 20, 2020 19.79 20.32 19.74 20.28 3,098,676 +0.62(+3.17%)
Feb 19, 2020 19.68 19.77 19.22 19.66 5,244,910 -0.05(-0.26%)
Feb 18, 2020 19.39 19.80 19.28 19.71 4,182,324 +0.58(+3.02%)
Feb 14, 2020 19.11 19.32 18.96 19.13 3,420,596 -0.02(-0.09%)
Feb 13, 2020 19.31 19.56 18.96 19.15 8,771,531 -0.32(-1.64%)
Feb 12, 2020 20.28 20.49 19.40 19.47 6,995,619 -0.83(-4.09%)
Feb 11, 2020 22.03 22.11 20.28 20.30 8,652,670 -1.48(-6.81%)
Feb 10, 2020 21.88 21.88 20.65 21.78 14,107,989 +2.21(+11.30%)
Feb 07, 2020 20.80 20.87 19.38 19.57 4,028,381 -1.31(-6.26%)
Feb 06, 2020 20.87 21.13 20.35 20.87 4,092,766 +0.85(+4.27%)
Feb 05, 2020 20.34 20.66 19.96 20.02 4,562,341 -0.18(-0.87%)
Feb 04, 2020 19.31 21.04 18.92 20.20 9,250,551 +1.06(+5.56%)
Feb 03, 2020 18.82 19.51 18.70 19.13 3,008,772 +0.44(+2.38%)
Jan 31, 2020 19.20 19.20 18.63 18.69 3,503,330 -0.55(-2.87%)
Jan 30, 2020 19.73 19.78 19.04 19.24 2,692,520 -0.63(-3.16%)
Jan 29, 2020 19.99 20.18 19.87 19.87 1,253,841 -0.04(-0.21%)
Jan 28, 2020 20.18 20.22 19.91 19.91 1,493,124 -0.19(-0.96%)
Jan 27, 2020 20.73 20.82 19.88 20.10 3,760,265 -0.84(-4.00%)
Jan 24, 2020 21.49 21.50 20.91 20.94 2,350,436 -0.58(-2.69%)
Jan 23, 2020 21.41 21.53 21.13 21.52 1,242,429 +0.06(+0.27%)
Jan 22, 2020 22.00 22.12 21.35 21.46 1,799,349 -0.45(-2.06%)
Jan 21, 2020 21.57 21.96 21.45 21.91 2,116,645 +0.34(+1.55%)
Jan 17, 2020 21.74 21.83 21.48 21.58 2,135,306 -0.15(-0.69%)
Jan 16, 2020 21.45 21.98 21.45 21.73 1,838,575 +0.27(+1.25%)
Jan 15, 2020 21.36 21.54 21.10 21.46 2,171,877 -0.19(-0.89%)
Jan 14, 2020 21.15 21.69 21.07 21.65 1,507,003 +0.50(+2.38%)
Jan 13, 2020 21.03 21.33 20.89 21.15 1,929,043 +0.20(+0.96%)
Jan 10, 2020 21.16 21.19 20.90 20.95 2,954,282 -0.19(-0.91%)
Jan 09, 2020 21.78 21.79 21.08 21.14 3,187,039 -0.64(-2.92%)
Jan 08, 2020 21.61 21.93 21.45 21.78 2,273,840 +0.13(+0.58%)
Jan 07, 2020 21.55 21.72 21.22 21.65 2,278,912 -0.09(-0.42%)
Jan 06, 2020 21.59 21.96 21.50 21.74 1,965,735 +0.09(+0.43%)
Jan 03, 2020 21.58 21.74 21.18 21.65 2,749,776 -0.07(-0.31%)
Jan 02, 2020 22.57 22.60 21.57 21.72 3,628,026 -0.83(-3.68%)
Dec 31, 2019 21.95 22.61 21.88 22.55 2,666,327 +0.54(+2.47%)
Dec 30, 2019 22.20 22.41 21.96 22.00 2,060,523 -0.19(-0.87%)
Dec 27, 2019 22.11 22.36 22.11 22.20 1,844,366 +0.17(+0.76%)
Dec 26, 2019 22.16 22.48 21.98 22.03 1,674,059 -0.06(-0.27%)
Dec 24, 2019 21.86 22.39 21.86 22.09 1,796,851 +0.28(+1.31%)
Dec 23, 2019 22.30 22.39 21.75 21.80 3,439,538 -0.37(-1.66%)
Dec 20, 2019 22.92 23.16 22.13 22.17 29,627,582 -0.67(-2.93%)
Dec 19, 2019 22.28 22.85 22.21 22.84 3,851,071 +0.57(+2.56%)
Dec 18, 2019 21.92 22.49 21.89 22.27 3,551,669 +0.54(+2.47%)
Dec 17, 2019 21.69 21.92 21.49 21.74 3,602,854 -0.21(-0.95%)
Dec 16, 2019 21.98 22.26 21.70 21.95 4,698,862 +0.13(+0.58%)
Dec 13, 2019 22.29 22.48 21.63 21.82 3,228,746 -0.38(-1.70%)
Dec 12, 2019 22.31 22.66 22.04 22.20 2,375,187 -0.11(-0.49%)
Dec 11, 2019 22.80 22.85 22.23 22.31 1,562,766 -0.49(-2.17%)
Dec 10, 2019 23.05 23.07 22.58 22.80 1,637,170 -0.24(-1.05%)
Dec 09, 2019 22.80 23.06 22.47 23.04 1,658,766 +0.28(+1.25%)
Dec 06, 2019 22.49 22.91 22.47 22.76 1,330,417 +0.36(+1.61%)
Dec 05, 2019 22.57 22.72 22.27 22.40 1,751,060 -0.16(-0.71%)
Dec 04, 2019 22.18 22.72 22.14 22.56 1,900,492 +0.35(+1.58%)
Dec 03, 2019 22.11 22.43 21.72 22.21 2,861,822 +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.