Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.93 12.93 12.25 12.56 1,174,500 -0.22(-1.72%)
Apr 29, 2020 12.33 13.02 11.96 12.77 1,354,027 +0.98(+8.27%)
Apr 28, 2020 12.04 12.18 11.11 11.80 1,485,383 +0.22(+1.89%)
Apr 27, 2020 10.14 11.69 10.07 11.58 1,426,570 +1.55(+15.49%)
Apr 24, 2020 10.34 10.40 9.797 10.03 919,377 -0.29(-2.80%)
Apr 23, 2020 10.21 10.64 10.05 10.32 888,703 +0.16(+1.57%)
Apr 22, 2020 10.24 10.35 9.967 10.16 872,639 +0.25(+2.51%)
Apr 21, 2020 10.45 10.79 9.807 9.907 1,024,326 -0.87(-8.04%)
Apr 20, 2020 10.30 10.97 10.10 10.77 1,021,963 +0.12(+1.12%)
Apr 17, 2020 10.37 10.74 9.967 10.65 1,185,327 +0.93(+9.52%)
Apr 16, 2020 10.90 11.20 9.598 9.728 1,667,734 -1.15(-10.53%)
Apr 15, 2020 11.34 11.34 10.68 10.87 1,003,298 -0.66(-5.70%)
Apr 14, 2020 11.45 11.90 11.11 11.53 1,031,919 +0.37(+3.30%)
Apr 13, 2020 11.22 11.48 10.86 11.16 913,239 -0.32(-2.78%)
Apr 09, 2020 11.90 12.38 11.11 11.48 1,621,213 +0.44(+3.97%)
Apr 08, 2020 10.45 11.22 10.32 11.04 1,117,296 +0.75(+7.25%)
Apr 07, 2020 10.98 11.24 10.13 10.30 1,547,856 +0.02(+0.19%)
Apr 06, 2020 9.967 10.39 9.718 10.28 1,323,967 +0.78(+8.18%)
Apr 03, 2020 9.150 9.578 8.722 9.499 1,188,240 +0.27(+2.91%)
Apr 02, 2020 9.200 9.648 8.986 9.230 820,687 -0.02(-0.22%)
Apr 01, 2020 10.21 10.39 9.081 9.250 1,470,915 -1.38(-13.02%)
Mar 31, 2020 10.86 11.07 10.31 10.63 1,310,473 -0.19(-1.75%)
Mar 30, 2020 11.11 11.53 10.38 10.82 2,212,049 -0.45(-3.97%)
Mar 27, 2020 10.65 11.87 10.15 11.27 1,985,389 +0.24(+2.17%)
Mar 26, 2020 11.46 12.09 10.71 11.03 2,061,275 -0.27(-2.38%)
Mar 25, 2020 9.499 12.13 9.379 11.30 2,832,672 +1.96(+21.00%)
Mar 24, 2020 8.901 9.379 8.632 9.339 2,683,469 +1.17(+14.39%)
Mar 23, 2020 7.557 8.234 7.149 8.165 1,671,644 +0.41(+5.26%)
Mar 20, 2020 8.662 9.091 7.468 7.756 3,543,931 -0.60(-7.15%)
Mar 19, 2020 8.174 8.941 7.689 8.354 1,743,460 +0.09(+1.08%)
Mar 18, 2020 8.523 9.150 7.627 8.264 2,524,985 -1.15(-12.17%)
Mar 17, 2020 8.991 9.618 8.284 9.409 2,600,323 +0.58(+6.54%)
Mar 16, 2020 9.549 10.09 8.692 8.832 2,370,908 -2.20(-19.95%)
Mar 13, 2020 10.02 11.03 9.140 11.03 2,704,198 +1.86(+20.30%)
Mar 12, 2020 9.658 10.37 8.334 9.170 3,464,046 -1.96(-17.62%)
Mar 11, 2020 12.93 13.09 10.65 11.13 2,695,472 -2.26(-16.87%)
Mar 10, 2020 13.43 13.66 12.55 13.39 1,593,903 +0.79(+6.24%)
Mar 09, 2020 13.08 13.95 12.43 12.60 2,307,469 -1.98(-13.57%)
Mar 06, 2020 14.92 15.09 14.10 14.58 1,679,459 -0.84(-5.42%)
Mar 05, 2020 16.95 17.26 15.25 15.42 1,838,356 -2.05(-11.73%)
Mar 04, 2020 15.71 17.53 15.17 17.47 2,085,200 +2.14(+13.95%)
Mar 03, 2020 14.73 16.81 14.13 15.33 3,272,946 +0.65(+4.40%)
Mar 02, 2020 15.18 15.29 13.94 14.68 1,943,997 -0.45(-2.96%)
Feb 28, 2020 13.63 15.13 13.53 15.13 1,876,185 +0.41(+2.77%)
Feb 27, 2020 14.81 15.55 13.90 14.72 2,102,873 -0.47(-3.08%)
Feb 26, 2020 15.38 16.01 15.10 15.19 1,341,499 -0.25(-1.61%)
Feb 25, 2020 16.52 16.82 15.07 15.44 1,919,970 -0.99(-6.05%)
Feb 24, 2020 16.17 16.87 15.82 16.43 1,394,861 -0.74(-4.29%)
Feb 21, 2020 17.45 17.67 16.93 17.17 1,425,736 -0.40(-2.26%)
Feb 20, 2020 17.27 17.68 16.71 17.57 1,879,029 +0.27(+1.55%)
Feb 19, 2020 17.76 18.09 17.23 17.30 1,766,858 -0.43(-2.41%)
Feb 18, 2020 19.00 19.20 17.57 17.73 2,925,147 -1.31(-6.90%)
Feb 14, 2020 18.70 19.83 18.37 19.04 1,893,777 +0.29(+1.54%)
Feb 13, 2020 18.79 19.09 18.60 18.75 1,330,979 -0.14(-0.74%)
Feb 12, 2020 18.80 19.20 18.22 18.89 1,798,858 +0.26(+1.39%)
Feb 11, 2020 17.78 19.35 17.74 18.63 2,177,448 +0.92(+5.17%)
Feb 10, 2020 17.34 17.87 16.58 17.72 1,841,770 +0.38(+2.18%)
Feb 07, 2020 16.15 17.49 15.90 17.34 2,752,556 +1.12(+6.93%)
Feb 06, 2020 16.20 16.38 15.82 16.21 1,184,481 -0.03(-0.18%)
Feb 05, 2020 17.41 17.60 16.09 16.24 2,191,933 -0.87(-5.06%)
Feb 04, 2020 16.92 17.27 16.46 17.11 1,739,186 +0.70(+4.24%)
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.