Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.46 11.48 11.01 11.18 9,071,906 -0.36(-3.10%)
May 28, 2020 11.58 11.76 11.29 11.53 9,428,992 +0.11(+0.94%)
May 27, 2020 11.77 11.84 11.25 11.43 8,622,412 -0.10(-0.85%)
May 26, 2020 11.48 11.79 11.40 11.53 6,188,828 +0.57(+5.23%)
May 22, 2020 11.01 11.04 10.71 10.95 6,642,003 -0.06(-0.57%)
May 21, 2020 11.54 11.63 11.00 11.02 8,681,978 -0.59(-5.09%)
May 20, 2020 11.71 11.90 11.54 11.61 5,885,405 +0.14(+1.25%)
May 19, 2020 11.77 11.87 11.46 11.46 6,071,795 -0.21(-1.76%)
May 18, 2020 10.94 11.75 10.92 11.67 6,398,065 +1.15(+10.98%)
May 15, 2020 10.49 10.59 10.34 10.51 8,571,264 -0.06(-0.59%)
May 14, 2020 10.23 10.58 9.843 10.58 8,407,120 +0.19(+1.81%)
May 13, 2020 11.06 11.09 10.30 10.39 10,108,928 -0.77(-6.90%)
May 12, 2020 11.10 11.28 11.05 11.16 7,472,640 +0.06(+0.57%)
May 11, 2020 11.40 11.40 11.02 11.10 5,961,920 -0.42(-3.65%)
May 08, 2020 11.11 11.58 10.97 11.52 8,384,864 +0.67(+6.19%)
May 07, 2020 11.21 11.68 10.80 10.85 8,691,704 -0.37(-3.27%)
May 06, 2020 11.73 11.73 11.13 11.21 8,378,312 -0.47(-3.98%)
May 05, 2020 11.65 11.82 11.54 11.68 6,352,939 +0.21(+1.87%)
May 04, 2020 11.52 11.53 11.22 11.46 4,044,113 -0.12(-1.01%)
May 01, 2020 11.63 11.79 11.28 11.58 4,422,302 -0.28(-2.34%)
Apr 30, 2020 12.55 12.56 11.83 11.86 6,265,645 -0.83(-6.54%)
Apr 29, 2020 12.38 12.82 12.28 12.69 6,503,361 +0.61(+5.06%)
Apr 28, 2020 12.14 12.41 11.87 12.07 4,861,943 +0.31(+2.64%)
Apr 27, 2020 11.52 11.92 11.42 11.76 4,008,269 +0.37(+3.27%)
Apr 24, 2020 11.29 11.53 11.10 11.39 5,690,285 +0.15(+1.34%)
Apr 23, 2020 11.36 11.64 11.21 11.24 4,537,241 +0.01(+0.08%)
Apr 22, 2020 11.33 11.39 10.94 11.23 5,070,626 +0.19(+1.77%)
Apr 21, 2020 10.99 11.14 10.85 11.04 6,505,752 -0.21(-1.89%)
Apr 20, 2020 11.40 11.61 11.13 11.25 5,612,054 -0.37(-3.20%)
Apr 17, 2020 11.15 11.68 11.06 11.62 8,561,277 +0.85(+7.90%)
Apr 16, 2020 11.25 11.41 10.64 10.77 11,319,573 -0.47(-4.18%)
Apr 15, 2020 11.79 12.09 11.22 11.24 11,326,609 -1.17(-9.42%)
Apr 14, 2020 12.77 12.84 12.19 12.41 5,858,475 -0.16(-1.27%)
Apr 13, 2020 12.96 12.96 12.33 12.57 4,230,139 -0.47(-3.60%)
Apr 09, 2020 12.80 13.28 12.76 13.04 8,412,840 +0.52(+4.18%)
Apr 08, 2020 11.70 12.64 11.66 12.52 5,131,101 +0.80(+6.80%)
Apr 07, 2020 12.69 12.94 11.69 11.72 7,077,379 -0.35(-2.86%)
Apr 06, 2020 11.43 12.20 11.34 12.07 5,822,294 +1.22(+11.27%)
Apr 03, 2020 11.30 11.59 10.74 10.84 7,385,179 -0.71(-6.13%)
Apr 02, 2020 11.22 12.02 11.06 11.55 7,544,573 +0.21(+1.87%)
Apr 01, 2020 11.52 11.76 10.93 11.34 7,942,430 -0.71(-5.88%)
Mar 31, 2020 11.96 12.34 11.68 12.05 7,671,768 -0.05(-0.44%)
Mar 30, 2020 12.18 12.37 11.76 12.10 8,595,270 +0.19(+1.56%)
Mar 27, 2020 11.38 12.25 11.23 11.92 6,335,169 -0.04(-0.37%)
Mar 26, 2020 11.45 12.12 11.25 11.96 8,777,427 +0.60(+5.30%)
Mar 25, 2020 11.30 12.03 10.46 11.36 8,083,201 +0.14(+1.26%)
Mar 24, 2020 11.21 11.89 10.76 11.22 8,575,724 +0.70(+6.65%)
Mar 23, 2020 10.61 11.51 10.21 10.52 12,087,395 +0.00(+0.00%)
Mar 20, 2020 9.931 10.75 9.603 10.52 13,625,304 +0.78(+8.01%)
Mar 19, 2020 8.416 9.984 7.973 9.736 9,853,161 +1.27(+14.96%)
Mar 18, 2020 9.878 9.878 7.185 8.469 10,367,120 -1.77(-17.30%)
Mar 17, 2020 10.01 10.38 8.713 10.24 8,803,563 +0.50(+5.19%)
Mar 16, 2020 10.23 11.25 9.736 9.736 7,855,634 -1.78(-15.46%)
Mar 13, 2020 11.51 11.72 10.61 11.52 8,360,238 +0.73(+6.73%)
Mar 12, 2020 11.57 11.64 10.37 10.79 8,472,745 -1.75(-13.98%)
Mar 11, 2020 13.08 13.25 12.44 12.54 8,969,127 -0.93(-6.90%)
Mar 10, 2020 13.41 13.54 12.66 13.47 8,137,785 +0.56(+4.32%)
Mar 09, 2020 13.86 14.00 12.84 12.92 7,864,388 -1.98(-13.32%)
Mar 06, 2020 14.29 15.00 14.08 14.90 10,581,379 +0.08(+0.54%)
Mar 05, 2020 15.53 15.53 14.69 14.82 6,836,488 -0.97(-6.17%)
Mar 04, 2020 15.66 15.87 15.33 15.80 6,605,003 +0.35(+2.29%)
Mar 03, 2020 15.96 16.33 15.42 15.44 12,459,617 -0.70(-4.34%)
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.