Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.630 7.821 7.590 7.821 398 +0.70(+9.83%)
Mar 30, 2020 7.121 7.121 7.121 7.121 1 -0.12(-1.62%)
Mar 27, 2020 7.238 7.238 7.238 7.238 100 -0.49(-6.29%)
Mar 26, 2020 7.724 7.724 7.724 7.724 0 +0.12(+1.55%)
Mar 25, 2020 7.607 7.607 7.350 7.607 200 +0.49(+6.83%)
Mar 24, 2020 7.121 7.121 7.121 7.121 0 +0.19(+2.74%)
Mar 23, 2020 7.680 7.680 6.931 6.931 200 -0.89(-11.33%)
Mar 20, 2020 7.430 8.330 7.430 7.817 1,300 +0.85(+12.17%)
Mar 19, 2020 6.570 7.010 6.570 6.969 300 +0.81(+13.13%)
Mar 18, 2020 6.360 6.360 6.160 6.160 200 -1.10(-15.11%)
Mar 17, 2020 7.256 7.256 7.256 7.256 0 -0.77(-9.59%)
Mar 16, 2020 8.026 8.026 8.026 8.026 1 -1.08(-11.87%)
Mar 13, 2020 9.300 9.300 8.550 9.106 4,200 -1.16(-11.30%)
Mar 11, 2020 10.27 10.27 10.27 0 -0.31(-2.96%)
Mar 10, 2020 10.58 10.58 10.58 10.58 0 +0.18(+1.78%)
Mar 09, 2020 11.84 11.84 10.22 10.39 801 -2.76(-20.95%)
Mar 06, 2020 13.15 13.15 13.15 13.15 0 -0.84(-6.03%)
Mar 05, 2020 14.22 14.22 13.99 13.99 1,101 -0.47(-3.22%)
Mar 04, 2020 14.46 14.46 14.46 14.46 0 -0.10(-0.67%)
Mar 03, 2020 14.56 14.56 14.56 14.56 10 -0.31(-2.06%)
Mar 02, 2020 14.86 14.86 14.86 14.86 0 +0.54(+3.80%)
Feb 28, 2020 14.32 14.32 14.32 14.32 0 -0.28(-1.92%)
Feb 27, 2020 14.60 14.60 14.60 14.60 1 -0.69(-4.51%)
Feb 26, 2020 15.29 15.29 15.29 15.29 1 -0.38(-2.43%)
Feb 25, 2020 15.67 15.67 15.67 15.67 1 -0.72(-4.37%)
Feb 24, 2020 16.39 16.39 16.39 16.39 0 -0.35(-2.11%)
Feb 21, 2020 16.74 16.74 16.74 16.74 0 -0.23(-1.33%)
Feb 20, 2020 16.97 16.97 16.97 16.97 0 -0.06(-0.32%)
Feb 19, 2020 17.02 17.02 17.02 17.02 0 -0.09(-0.50%)
Feb 18, 2020 17.11 17.11 17.11 17.11 0 -0.03(-0.19%)
Feb 14, 2020 17.14 17.14 17.14 17.14 0 -0.04(-0.25%)
Feb 13, 2020 17.18 17.18 17.18 17.18 0 -0.13(-0.73%)
Feb 12, 2020 17.31 17.31 17.31 17.31 1 +0.25(+1.48%)
Feb 11, 2020 17.05 17.08 17.03 17.06 2,900 +0.14(+0.80%)
Feb 10, 2020 17.04 17.11 16.86 16.92 5,000 -0.32(-1.87%)
Feb 07, 2020 17.14 17.29 17.12 17.25 3,900 -0.18(-1.02%)
Feb 06, 2020 17.42 17.42 17.42 17.42 0 -0.22(-1.27%)
Feb 05, 2020 17.65 17.65 17.65 17.65 0 +0.17(+1.00%)
Feb 04, 2020 17.47 17.47 17.47 17.47 0 +0.19(+1.10%)
Feb 03, 2020 17.28 17.28 17.28 17.28 0 -0.04(-0.22%)
Jan 31, 2020 17.32 17.32 17.32 17.32 0 -0.17(-0.97%)
Jan 30, 2020 17.49 17.49 17.49 17.49 0 -0.17(-0.95%)
Jan 29, 2020 17.66 17.66 17.66 17.66 0 -0.03(-0.18%)
Jan 28, 2020 17.69 17.69 17.69 17.69 0 +0.02(+0.11%)
Jan 27, 2020 17.67 17.67 17.67 17.67 0 -0.26(-1.46%)
Jan 24, 2020 17.93 17.93 17.93 17.93 0 -0.31(-1.70%)
Jan 23, 2020 18.24 18.24 18.24 18.24 0 -0.14(-0.76%)
Jan 22, 2020 18.38 18.38 18.38 18.38 0 -0.30(-1.61%)
Jan 21, 2020 18.68 18.68 18.68 18.68 0 -0.47(-2.45%)
Jan 17, 2020 19.15 19.15 19.15 19.15 0 -0.03(-0.18%)
Jan 16, 2020 19.18 19.18 19.18 19.18 0 +0.02(+0.13%)
Jan 15, 2020 19.16 19.16 19.16 19.16 0 +0.08(+0.43%)
Jan 14, 2020 19.08 19.08 19.08 19.08 0 +0.10(+0.54%)
Jan 13, 2020 18.98 18.98 18.98 18.98 100 +0.19(+1.00%)
Jan 10, 2020 18.92 18.92 18.79 18.79 2,300 -0.15(-0.78%)
Jan 09, 2020 19.04 19.04 18.93 18.94 300 -0.42(-2.17%)
Jan 08, 2020 19.36 19.36 19.36 19.36 0 -0.11(-0.58%)
Jan 07, 2020 19.47 19.47 19.47 19.47 0 +0.08(+0.43%)
Jan 06, 2020 19.39 19.39 19.39 19.39 80 +0.24(+1.23%)
Jan 03, 2020 19.15 19.15 19.15 19.15 0 +0.17(+0.87%)
Jan 02, 2020 18.85 18.98 18.85 18.98 208 +0.14(+0.74%)
Dec 31, 2019 18.84 18.84 18.84 18.84 0 +0.06(+0.32%)
Dec 30, 2019 18.79 18.79 18.78 18.78 300 -0.20(-1.04%)
Dec 27, 2019 18.98 18.98 18.98 18.98 0 -0.25(-1.30%)
Dec 26, 2019 19.23 19.23 19.23 19.23 0 +0.29(+1.54%)
Dec 24, 2019 18.94 18.94 18.94 18.94 0 +0.05(+0.27%)
Dec 23, 2019 18.89 18.89 18.89 18.89 0 +0.23(+1.21%)
Dec 20, 2019 18.49 18.66 18.49 18.66 300 +0.00(+0.02%)
Dec 19, 2019 18.51 18.66 18.51 18.66 300 -0.03(-0.18%)
Dec 18, 2019 18.33 18.69 18.33 18.69 300 +0.15(+0.81%)
Dec 17, 2019 18.54 18.54 18.54 18.54 0 +0.27(+1.46%)
Dec 16, 2019 17.91 18.28 17.91 18.28 300 +0.30(+1.65%)
Dec 13, 2019 17.90 17.98 17.90 17.98 100 -0.20(-1.12%)
Dec 12, 2019 18.18 18.18 18.18 18.18 0 +0.10(+0.57%)
Dec 11, 2019 18.08 18.08 18.08 18.08 0 +0.04(+0.25%)
Dec 10, 2019 18.04 18.04 18.04 18.04 0 +0.35(+1.99%)
Dec 09, 2019 17.68 17.68 17.68 17.68 0 +0.38(+2.22%)
Dec 06, 2019 17.30 17.30 17.30 17.30 0 +0.04(+0.22%)
Dec 05, 2019 17.26 17.26 17.26 17.26 0 -0.11(-0.63%)
Dec 04, 2019 17.37 17.37 17.37 17.37 0 +0.10(+0.60%)
Dec 03, 2019 17.27 17.27 17.27 17.27 600 -0.10(-0.59%)
Dec 02, 2019 17.37 17.37 17.37 17.37 0 -0.17(-0.94%)
Nov 29, 2019 17.54 17.54 17.54 17.54 0 -0.04(-0.25%)
Nov 27, 2019 17.58 17.58 17.58 17.58 0 -0.02(-0.14%)
Nov 26, 2019 17.81 17.81 17.60 17.60 3,000 -0.28(-1.54%)
Nov 25, 2019 17.88 17.88 17.88 17.88 0 +0.11(+0.60%)
Nov 22, 2019 17.77 17.77 17.77 17.77 300 +0.14(+0.77%)
Nov 21, 2019 17.64 17.64 17.64 17.64 0 +0.27(+1.56%)
Nov 20, 2019 17.37 17.37 17.37 17.37 1 -0.00(-0.02%)
Nov 19, 2019 17.37 17.37 17.37 17.37 0 -0.28(-1.61%)
Nov 18, 2019 17.66 17.66 17.66 17.66 0 -0.39(-2.17%)
Nov 15, 2019 18.05 18.05 18.05 18.05 0 +0.18(+1.02%)
Nov 14, 2019 17.86 17.86 17.86 17.86 0 -0.09(-0.48%)
Nov 13, 2019 17.95 17.95 17.95 17.95 0 -0.07(-0.39%)
Nov 12, 2019 18.02 18.02 18.02 18.02 0 -0.07(-0.38%)
Nov 11, 2019 18.09 18.09 18.09 18.09 300 -0.18(-1.01%)
Nov 08, 2019 18.27 18.27 18.27 18.27 0 -0.03(-0.15%)
Nov 07, 2019 18.30 18.30 18.30 18.30 300 -0.22(-1.18%)
Nov 06, 2019 18.47 18.52 18.47 18.52 300 -0.10(-0.55%)
Nov 05, 2019 18.62 18.62 18.62 18.62 308 -0.24(-1.28%)
Nov 04, 2019 18.86 18.86 18.86 18.86 300 +0.22(+1.15%)
Nov 01, 2019 18.65 18.65 18.65 18.65 600 +0.18(+0.97%)
Oct 31, 2019 18.51 18.51 18.47 18.47 1,400 -0.06(-0.30%)
Oct 30, 2019 18.53 18.53 18.53 18.53 300 +0.02(+0.09%)
Oct 29, 2019 18.36 18.51 18.36 18.51 300 -0.04(-0.24%)
Oct 28, 2019 18.55 18.83 18.55 18.55 4,351 -0.16(-0.85%)
Oct 25, 2019 18.71 18.71 18.71 18.71 0 -0.01(-0.03%)
Oct 24, 2019 18.52 18.72 18.52 18.72 300 +0.07(+0.36%)
Oct 23, 2019 18.49 18.65 18.49 18.65 300 -0.05(-0.25%)
Oct 22, 2019 18.59 18.70 18.59 18.70 300 +0.08(+0.43%)
Oct 21, 2019 18.57 18.62 18.57 18.62 303 -0.04(-0.22%)
Oct 18, 2019 18.66 18.66 18.66 18.66 0 +0.20(+1.09%)
Oct 17, 2019 18.48 18.48 18.46 18.46 300 -0.08(-0.43%)
Oct 16, 2019 18.62 18.63 18.54 18.54 600 -0.08(-0.42%)
Oct 15, 2019 18.61 18.61 18.61 18.61 26 +0.08(+0.44%)
Oct 14, 2019 18.45 18.53 18.45 18.53 300 -0.13(-0.69%)
Oct 11, 2019 18.65 18.69 18.65 18.66 300 +0.07(+0.36%)
Oct 10, 2019 18.60 18.60 18.60 18.60 92 -0.04(-0.20%)
Oct 09, 2019 18.60 18.63 18.60 18.63 107 -0.57(-2.95%)
Oct 08, 2019 19.22 19.22 19.17 19.20 459 -0.21(-1.10%)
Oct 07, 2019 19.41 19.41 19.41 19.41 0 -0.20(-1.02%)
Oct 04, 2019 19.62 19.62 19.61 19.61 300 +0.16(+0.80%)
Oct 03, 2019 19.46 19.46 19.46 19.46 0 +0.04(+0.19%)
Oct 02, 2019 19.41 19.42 19.33 19.42 400 -0.16(-0.81%)
Oct 01, 2019 19.58 19.58 19.58 19.58 0 -0.14(-0.71%)
Sep 30, 2019 19.67 19.72 19.66 19.72 200 +0.12(+0.61%)
Sep 27, 2019 19.60 19.60 19.60 19.60 0 -0.07(-0.36%)
Sep 26, 2019 19.73 19.73 19.67 19.67 291 -0.18(-0.93%)
Sep 25, 2019 19.85 19.85 19.85 19.85 0 -0.14(-0.71%)
Sep 24, 2019 20.01 20.01 20.00 20.00 100 -0.25(-1.25%)
Sep 23, 2019 20.81 20.81 20.25 20.25 200 -0.10(-0.50%)
Sep 20, 2019 20.41 20.47 20.35 20.35 300 +0.01(+0.05%)
Sep 19, 2019 20.33 20.37 20.30 20.34 300 -0.09(-0.46%)
Sep 18, 2019 20.43 20.44 20.39 20.44 300 +0.10(+0.47%)
Sep 17, 2019 20.48 20.48 20.34 20.34 200 -0.01(-0.04%)
Sep 16, 2019 20.35 20.35 20.35 20.35 0 +0.30(+1.49%)
Sep 13, 2019 20.05 20.05 20.05 20.05 0 +0.51(+2.60%)
Sep 12, 2019 19.69 19.72 19.54 19.54 328 -0.16(-0.82%)
Sep 11, 2019 19.82 19.82 19.70 19.70 300 -0.01(-0.05%)
Sep 10, 2019 19.71 19.71 19.71 19.71 0 +0.19(+0.99%)
Sep 09, 2019 19.48 19.56 19.48 19.52 300 +0.31(+1.62%)
Sep 06, 2019 19.49 19.49 19.21 19.21 2,300 -0.22(-1.11%)
Sep 05, 2019 19.64 19.64 19.42 19.42 300 +0.05(+0.27%)
Sep 04, 2019 19.37 19.37 19.37 19.37 0 -0.01(-0.04%)
Sep 03, 2019 19.30 19.38 19.30 19.38 200 -0.16(-0.82%)
Aug 30, 2019 19.54 19.54 19.54 19.54 0 +0.00(+0.02%)
Aug 29, 2019 19.54 19.54 19.54 19.54 0 +0.27(+1.41%)
Aug 28, 2019 19.27 19.27 19.27 19.27 0 +0.46(+2.42%)
Aug 27, 2019 18.92 18.92 18.81 18.81 100 -0.16(-0.82%)
Aug 26, 2019 18.97 18.97 18.97 18.97 0 -0.06(-0.34%)
Aug 23, 2019 19.03 19.03 19.03 19.03 0 -0.45(-2.28%)
Aug 22, 2019 19.48 19.48 19.48 19.48 0 -0.22(-1.12%)
Aug 21, 2019 19.70 19.70 19.70 19.70 0 +0.04(+0.18%)
Aug 20, 2019 19.66 19.66 19.66 19.66 0 +0.05(+0.25%)
Aug 19, 2019 19.61 19.61 19.61 19.61 0 +0.28(+1.45%)
Aug 16, 2019 19.33 19.33 19.33 19.33 0 +0.38(+2.03%)
Aug 15, 2019 19.02 19.02 18.93 18.95 960 -0.12(-0.66%)
Aug 14, 2019 19.07 19.07 19.07 19.07 0 -0.30(-1.55%)
Aug 13, 2019 19.37 19.37 19.37 19.37 0 -0.07(-0.34%)
Aug 09, 2019 19.44 19.44 19.44 0 +0.02(+0.12%)
Aug 08, 2019 19.41 19.41 19.41 19.41 0 +0.16(+0.82%)
Aug 07, 2019 19.60 19.60 19.26 19.26 320 -0.29(-1.49%)
Aug 06, 2019 20.04 20.09 19.55 19.55 320 -0.19(-0.95%)
Aug 05, 2019 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Aug 02, 2019 19.73 19.73 19.73 19.73 0 -0.68(-3.32%)
Aug 01, 2019 20.83 20.83 20.41 20.41 500 -0.23(-1.12%)
Jul 31, 2019 20.91 20.91 20.64 20.64 320 -0.06(-0.29%)
Jul 30, 2019 20.84 20.84 20.70 20.70 302 +0.02(+0.09%)
Jul 29, 2019 21.16 21.16 20.68 20.68 500 -0.23(-1.09%)
Jul 26, 2019 20.91 20.91 20.91 20.91 0 -0.12(-0.58%)
Jul 25, 2019 21.34 21.34 21.03 21.03 300 -0.09(-0.44%)
Jul 24, 2019 21.35 21.35 21.12 21.12 400 -0.02(-0.10%)
Jul 23, 2019 21.14 21.14 21.14 21.14 0 +0.03(+0.16%)
Jul 22, 2019 21.11 21.11 21.11 21.11 20 +0.29(+1.38%)
Jul 19, 2019 20.82 20.82 20.82 20.82 100 +0.04(+0.21%)
Jul 18, 2019 20.78 20.78 20.78 20.78 0 -0.19(-0.88%)
Jul 17, 2019 21.36 21.36 20.97 20.97 2,420 -0.12(-0.58%)
Jul 16, 2019 21.32 21.32 21.09 21.09 319 -0.02(-0.07%)
Jul 15, 2019 21.10 21.47 21.10 21.10 315 +0.04(+0.19%)
Jul 12, 2019 21.42 21.42 21.07 21.07 300 -0.07(-0.33%)
Jul 11, 2019 21.14 21.14 21.14 21.14 300 +0.02(+0.12%)
Jul 10, 2019 21.11 21.12 21.11 21.11 336 -0.09(-0.42%)
Jul 09, 2019 21.20 21.20 21.20 21.20 46 -0.10(-0.48%)
Jul 08, 2019 21.30 21.30 21.30 21.30 0 -0.07(-0.35%)
Jul 05, 2019 21.38 21.38 21.38 21.38 0 +0.14(+0.66%)
Jul 03, 2019 21.23 21.23 21.23 21.23 0 +0.21(+1.02%)
Jul 02, 2019 21.02 21.02 21.02 21.02 0 -0.03(-0.12%)
Jul 01, 2019 21.05 21.05 21.05 21.05 0 +0.13(+0.61%)
Jun 28, 2019 20.92 20.92 20.92 20.92 0 +0.21(+1.00%)
Jun 27, 2019 20.71 20.71 20.71 20.71 0 -0.08(-0.39%)
Jun 26, 2019 20.79 20.79 20.79 20.79 0 +0.13(+0.65%)
Jun 25, 2019 20.66 20.66 20.66 20.66 0 -0.13(-0.63%)
Jun 24, 2019 20.79 20.79 20.79 20.79 0 -0.11(-0.52%)
Jun 21, 2019 20.89 20.89 20.89 20.89 100 +0.20(+0.96%)
Jun 20, 2019 20.70 20.70 20.70 20.70 0 +0.05(+0.24%)
Jun 19, 2019 20.64 20.64 20.64 20.64 0 +0.01(+0.05%)
Jun 18, 2019 20.64 20.64 20.64 20.64 20 +0.04(+0.19%)
Jun 17, 2019 20.59 20.59 20.59 20.59 0 -0.10(-0.48%)
Jun 14, 2019 20.70 20.70 20.70 20.70 0 -0.20(-0.93%)
Jun 13, 2019 20.89 20.89 20.89 20.89 0 +0.19(+0.92%)
Jun 12, 2019 20.70 20.70 20.70 20.70 0 -0.14(-0.67%)
Jun 11, 2019 20.84 20.84 20.84 20.84 0 +0.05(+0.24%)
Jun 10, 2019 20.79 20.79 20.79 20.79 0 +0.08(+0.39%)
Jun 07, 2019 20.71 20.71 20.71 20.71 0 +0.01(+0.07%)
Jun 06, 2019 20.70 20.70 20.70 20.70 0 +0.08(+0.39%)
Jun 05, 2019 20.61 20.61 20.61 20.61 0 -0.21(-1.01%)
Jun 04, 2019 20.82 20.82 20.82 20.82 0 +0.25(+1.24%)
Jun 03, 2019 20.57 20.57 20.57 20.57 0 +0.12(+0.56%)
May 31, 2019 20.45 20.45 20.45 20.45 0 -0.12(-0.59%)
May 30, 2019 20.83 20.83 20.58 20.58 300 +0.21(+1.01%)
May 29, 2019 20.60 20.61 20.35 20.37 1,920 -0.70(-3.32%)
May 28, 2019 20.84 21.07 20.83 21.07 600 +0.13(+0.62%)
May 24, 2019 21.08 21.08 20.90 20.94 600 +0.02(+0.10%)
May 23, 2019 20.92 20.92 20.92 20.92 100 -0.50(-2.33%)
May 22, 2019 21.34 21.42 21.34 21.42 100 -0.10(-0.49%)
May 21, 2019 21.52 21.52 21.52 21.52 0 +0.30(+1.44%)
May 20, 2019 21.22 21.22 21.22 21.22 0 -0.10(-0.47%)
May 17, 2019 21.32 21.32 21.32 21.32 0 -0.09(-0.42%)
May 16, 2019 21.41 21.41 21.41 21.41 0 +0.15(+0.71%)
May 15, 2019 21.26 21.26 21.26 21.26 0 +0.13(+0.60%)
May 14, 2019 21.17 21.18 21.13 21.13 200 +0.18(+0.85%)
May 13, 2019 20.95 20.95 20.95 20.95 0 -0.17(-0.78%)
May 10, 2019 20.74 21.12 20.74 21.12 1,800 +0.54(+2.60%)
May 09, 2019 20.45 20.59 20.42 20.59 1,521 -0.08(-0.39%)
May 08, 2019 20.67 20.72 20.67 20.67 200 +0.07(+0.34%)
May 07, 2019 20.60 20.60 20.60 20.60 0 -0.04(-0.22%)
May 06, 2019 20.64 20.64 20.64 20.64 0 -0.03(-0.14%)
May 03, 2019 20.67 20.67 20.67 20.67 0 +0.22(+1.07%)
May 02, 2019 20.45 20.45 20.45 20.45 0 -0.39(-1.89%)
May 01, 2019 20.85 20.85 20.84 20.84 2,300 +0.06(+0.29%)
Apr 30, 2019 20.79 20.79 20.79 20.79 0 -0.30(-1.44%)
Apr 29, 2019 21.06 21.09 21.06 21.09 1,500 +0.07(+0.35%)
Apr 26, 2019 20.85 21.05 20.83 21.02 2,500 +0.11(+0.51%)
Apr 25, 2019 21.00 21.00 20.91 20.91 300 -0.09(-0.40%)
Apr 24, 2019 21.00 21.00 21.00 21.00 0 -0.15(-0.72%)
Apr 23, 2019 21.15 21.15 21.15 21.15 0 -0.01(-0.03%)
Apr 22, 2019 21.16 21.16 21.16 21.16 0 +0.38(+1.83%)
Apr 18, 2019 20.77 20.77 20.77 20.77 0 -0.18(-0.88%)
Apr 17, 2019 20.96 20.96 20.96 20.96 0 -0.12(-0.55%)
Apr 16, 2019 21.07 21.07 21.07 21.07 0 -0.18(-0.85%)
Apr 15, 2019 21.25 21.25 21.25 21.25 0 -0.07(-0.30%)
Apr 12, 2019 21.32 21.32 21.32 21.32 0 +0.19(+0.90%)
Apr 11, 2019 21.13 21.13 21.13 21.13 0 +0.11(+0.55%)
Apr 10, 2019 21.02 21.02 21.02 21.02 0 +0.01(+0.05%)
Apr 09, 2019 21.00 21.00 21.00 21.00 0 -0.62(-2.87%)
Apr 08, 2019 21.62 21.62 21.62 21.62 0 +0.01(+0.05%)
Apr 05, 2019 21.61 21.61 21.61 21.61 0 +0.09(+0.42%)
Apr 04, 2019 21.52 21.52 21.52 21.52 0 -0.06(-0.28%)
Apr 03, 2019 21.59 21.59 21.59 21.59 0 -0.04(-0.21%)
Apr 02, 2019 21.63 21.63 21.63 21.63 0 +0.06(+0.30%)
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.