Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.21 10.46 9.792 10.20 1,963,943 -0.20(-1.89%)
May 28, 2020 10.24 10.54 9.955 10.40 971,539 +0.37(+3.69%)
May 27, 2020 10.08 10.21 9.613 10.03 909,973 +0.33(+3.43%)
May 26, 2020 9.595 9.798 9.382 9.696 644,614 +0.52(+5.64%)
May 22, 2020 9.012 9.216 8.837 9.179 599,879 +0.17(+1.85%)
May 21, 2020 9.151 9.294 8.911 9.012 545,388 -0.21(-2.30%)
May 20, 2020 9.216 9.391 9.086 9.225 591,336 +0.19(+2.15%)
May 19, 2020 9.049 9.313 8.855 9.031 433,667 -0.13(-1.41%)
May 18, 2020 8.633 9.345 8.633 9.160 992,352 +0.82(+9.87%)
May 15, 2020 8.384 8.384 7.917 8.338 1,571,804 +0.20(+2.50%)
May 14, 2020 7.617 8.148 7.395 8.134 563,993 +0.32(+4.14%)
May 13, 2020 7.977 7.986 7.709 7.811 516,863 -0.28(-3.43%)
May 12, 2020 8.513 8.541 8.079 8.088 465,484 -0.32(-3.85%)
May 11, 2020 8.874 8.938 8.347 8.412 617,112 -0.67(-7.43%)
May 08, 2020 9.031 9.244 8.848 9.086 907,446 +0.34(+3.91%)
May 07, 2020 8.181 8.846 8.144 8.744 529,117 +0.66(+8.11%)
May 06, 2020 8.809 8.948 7.973 8.088 501,095 -0.68(-7.80%)
May 05, 2020 8.624 9.142 8.587 8.772 597,889 +0.31(+3.60%)
May 04, 2020 8.578 8.735 8.310 8.467 811,619 -0.47(-5.27%)
May 01, 2020 8.828 9.142 8.365 8.938 1,369,067 -0.32(-3.49%)
Apr 30, 2020 9.207 9.368 8.985 9.262 1,627,343 +0.09(+1.01%)
Apr 29, 2020 9.105 9.447 8.957 9.170 871,635 +0.43(+4.86%)
Apr 28, 2020 7.996 8.837 7.931 8.744 893,365 +1.04(+13.57%)
Apr 27, 2020 7.191 7.765 7.191 7.700 753,669 +0.55(+7.76%)
Apr 24, 2020 7.219 7.284 6.951 7.145 493,751 -0.06(-0.77%)
Apr 23, 2020 7.164 7.580 7.127 7.201 568,900 +0.07(+1.04%)
Apr 22, 2020 7.460 7.543 6.812 7.127 506,062 -0.13(-1.78%)
Apr 21, 2020 6.988 7.302 6.748 7.256 530,474 -0.05(-0.63%)
Apr 20, 2020 8.070 8.088 7.293 7.302 1,245,108 -1.04(-12.42%)
Apr 17, 2020 8.254 8.495 8.023 8.338 725,156 +0.39(+4.88%)
Apr 16, 2020 7.903 8.037 7.432 7.949 664,935 +0.05(+0.58%)
Apr 15, 2020 8.717 8.772 7.543 7.903 806,675 -1.18(-13.02%)
Apr 14, 2020 9.290 9.650 8.902 9.086 816,874 +0.13(+1.44%)
Apr 13, 2020 9.012 9.146 8.624 8.957 873,490 -0.05(-0.51%)
Apr 09, 2020 8.393 9.368 8.328 9.003 847,513 +0.96(+11.95%)
Apr 08, 2020 7.875 8.449 7.654 8.042 888,144 +0.49(+6.49%)
Apr 07, 2020 7.376 8.421 7.376 7.552 1,315,322 +0.50(+7.08%)
Apr 06, 2020 6.591 7.533 6.591 7.053 1,134,779 +0.82(+13.20%)
Apr 03, 2020 6.942 7.312 6.202 6.230 1,181,368 -0.90(-12.58%)
Apr 02, 2020 7.866 8.171 6.886 7.127 1,539,551 -1.04(-12.68%)
Apr 01, 2020 9.031 9.100 7.996 8.162 769,939 -1.65(-16.78%)
Mar 31, 2020 10.13 10.20 9.022 9.807 1,585,199 -0.36(-3.55%)
Mar 30, 2020 9.881 10.24 8.985 10.17 831,124 +0.31(+3.19%)
Mar 27, 2020 8.985 10.51 8.652 9.854 713,581 +0.66(+7.14%)
Mar 26, 2020 8.171 9.410 8.171 9.197 914,420 +1.13(+13.97%)
Mar 25, 2020 7.312 8.476 7.210 8.070 1,436,380 +0.85(+11.78%)
Mar 24, 2020 7.007 7.349 6.877 7.219 1,414,294 +0.67(+10.31%)
Mar 23, 2020 6.748 6.979 6.221 6.544 1,016,507 -0.09(-1.39%)
Mar 20, 2020 7.589 8.245 6.481 6.637 1,949,907 -0.88(-11.69%)
Mar 19, 2020 5.685 7.728 5.204 7.515 2,287,236 +1.88(+33.28%)
Mar 18, 2020 8.190 8.273 5.065 5.639 3,738,758 -3.09(-35.38%)
Mar 17, 2020 8.966 8.985 8.125 8.726 1,905,582 -0.01(-0.11%)
Mar 16, 2020 11.07 11.30 8.606 8.735 1,677,503 -3.40(-28.03%)
Mar 13, 2020 11.92 12.22 10.85 12.14 1,652,076 +0.72(+6.32%)
Mar 12, 2020 12.65 12.90 11.38 11.42 2,008,972 -2.02(-15.06%)
Mar 11, 2020 14.23 14.29 13.11 13.44 1,634,203 -1.05(-7.27%)
Mar 10, 2020 14.27 14.60 13.83 14.49 2,142,488 +0.46(+3.29%)
Mar 09, 2020 14.31 14.56 13.99 14.03 1,842,189 -0.93(-6.24%)
Mar 06, 2020 14.60 15.05 14.49 14.97 1,686,046 +0.08(+0.56%)
Mar 05, 2020 14.79 14.97 14.65 14.88 1,405,309 -0.12(-0.80%)
Mar 04, 2020 14.82 15.16 14.72 15.00 1,225,684 +0.42(+2.85%)
Mar 03, 2020 14.52 14.97 14.33 14.59 1,140,877 +0.08(+0.57%)
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.