Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.51 11.74 11.19 11.49 1,624,464 -0.21(-1.77%)
May 28, 2020 12.10 12.33 11.66 11.69 1,436,808 -0.53(-4.32%)
May 27, 2020 12.43 12.47 11.71 12.22 1,361,303 +0.04(+0.31%)
May 26, 2020 12.45 12.64 11.77 12.18 1,560,598 +0.41(+3.44%)
May 22, 2020 11.72 11.98 11.35 11.78 1,842,607 -0.03(-0.24%)
May 21, 2020 12.40 12.48 11.75 11.81 1,377,843 -0.13(-1.11%)
May 20, 2020 11.88 12.39 11.78 11.94 1,136,867 +0.41(+3.60%)
May 19, 2020 12.29 12.43 11.49 11.52 1,243,738 -0.76(-6.22%)
May 18, 2020 11.45 12.34 11.09 12.29 1,834,723 +1.79(+17.07%)
May 15, 2020 10.04 10.74 9.826 10.50 2,527,368 +0.53(+5.30%)
May 14, 2020 9.731 10.40 9.260 9.967 2,164,423 +0.08(+0.76%)
May 13, 2020 10.89 10.89 9.665 9.892 1,412,824 -0.91(-8.38%)
May 12, 2020 11.03 11.50 10.78 10.80 1,590,088 -0.05(-0.43%)
May 11, 2020 11.57 11.93 10.81 10.84 1,862,183 -0.73(-6.28%)
May 08, 2020 10.75 11.94 10.75 11.57 2,052,585 +0.41(+3.63%)
May 07, 2020 11.30 11.80 11.04 11.16 1,496,260 +0.16(+1.46%)
May 06, 2020 11.11 11.87 10.96 11.00 1,746,852 -0.16(-1.44%)
May 05, 2020 11.88 12.04 10.99 11.16 1,764,347 +0.09(+0.85%)
May 04, 2020 10.20 11.08 10.02 11.07 1,607,718 +0.43(+4.08%)
May 01, 2020 12.00 12.18 10.57 10.64 1,582,680 -1.61(-13.16%)
Apr 30, 2020 11.87 12.35 11.01 12.25 3,494,165 +0.67(+5.78%)
Apr 29, 2020 10.66 11.67 10.05 11.58 3,775,564 +1.46(+14.45%)
Apr 28, 2020 10.28 10.38 9.712 10.12 1,929,163 +0.16(+1.61%)
Apr 27, 2020 9.976 10.09 9.232 9.958 3,159,391 -0.27(-2.67%)
Apr 24, 2020 10.34 10.77 9.769 10.23 1,929,992 +0.07(+0.65%)
Apr 23, 2020 9.580 10.56 9.486 10.17 2,723,032 +0.98(+10.68%)
Apr 22, 2020 9.024 9.382 8.741 9.184 1,634,004 +0.70(+8.22%)
Apr 21, 2020 7.676 8.600 7.544 8.487 1,796,881 +0.46(+5.76%)
Apr 20, 2020 7.534 8.656 7.478 8.025 2,029,359 -0.57(-6.59%)
Apr 17, 2020 8.468 8.902 8.298 8.590 2,023,103 +0.26(+3.17%)
Apr 16, 2020 8.487 8.487 7.801 8.326 1,767,247 -0.18(-2.11%)
Apr 15, 2020 7.779 8.581 7.421 8.505 1,855,992 +0.23(+2.73%)
Apr 14, 2020 8.487 8.600 8.015 8.279 1,967,804 -0.25(-2.88%)
Apr 13, 2020 8.958 8.958 8.119 8.524 1,554,540 -0.01(-0.11%)
Apr 09, 2020 9.477 10.08 7.912 8.534 2,589,619 -0.33(-3.72%)
Apr 08, 2020 8.326 8.902 8.062 8.864 1,407,537 +0.80(+9.94%)
Apr 07, 2020 8.194 8.647 7.930 8.062 2,392,389 +0.39(+5.04%)
Apr 06, 2020 7.685 7.713 7.044 7.676 2,311,204 +0.11(+1.50%)
Apr 03, 2020 7.732 7.865 6.822 7.563 3,744,603 +0.13(+1.78%)
Apr 02, 2020 6.365 8.128 6.054 7.431 4,040,398 +1.50(+25.28%)
Apr 01, 2020 5.686 6.016 5.271 5.931 2,900,140 +0.08(+1.29%)
Mar 31, 2020 5.714 6.365 5.658 5.856 2,983,703 +0.45(+8.38%)
Mar 30, 2020 5.648 5.658 4.819 5.403 3,863,789 -0.53(-8.90%)
Mar 27, 2020 6.912 7.063 5.917 5.931 3,120,078 -1.41(-19.26%)
Mar 26, 2020 7.383 7.742 7.038 7.346 2,573,644 -0.03(-0.38%)
Mar 25, 2020 6.940 7.652 6.167 7.374 3,208,964 +0.58(+8.46%)
Mar 24, 2020 6.554 6.855 5.950 6.799 2,839,141 +0.71(+11.61%)
Mar 23, 2020 6.007 6.290 5.667 6.091 2,070,085 +0.04(+0.62%)
Mar 20, 2020 6.271 6.572 5.780 6.054 3,766,979 -0.02(-0.31%)
Mar 19, 2020 4.847 6.337 4.611 6.073 3,345,993 +1.35(+28.54%)
Mar 18, 2020 5.969 6.536 4.253 4.724 5,226,361 -1.58(-25.11%)
Mar 17, 2020 8.072 8.402 6.290 6.308 5,335,579 -1.73(-21.48%)
Mar 16, 2020 7.166 10.00 6.459 8.034 5,986,125 -0.92(-10.32%)
Mar 13, 2020 7.393 8.958 5.846 8.958 3,998,061 +2.16(+31.76%)
Mar 12, 2020 5.931 7.308 5.101 6.799 6,524,465 +0.04(+0.56%)
Mar 11, 2020 7.506 7.770 6.299 6.761 4,224,878 -1.30(-16.14%)
Mar 10, 2020 7.647 8.232 6.535 8.062 5,502,693 +1.18(+17.12%)
Mar 09, 2020 6.761 8.175 6.497 6.884 7,936,540 -6.41(-48.23%)
Mar 06, 2020 15.50 15.62 13.20 13.30 3,149,878 -3.13(-19.06%)
Mar 05, 2020 16.86 17.41 16.12 16.43 2,026,214 -1.01(-5.79%)
Mar 04, 2020 17.23 17.84 16.78 17.44 2,347,526 +0.91(+5.48%)
Mar 03, 2020 17.50 17.97 16.20 16.53 2,093,940 -0.94(-5.40%)
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.