Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.51 11.73 11.19 11.48 1,625,368 -0.21(-1.77%)
May 28, 2020 12.09 12.33 11.66 11.69 1,437,608 -0.53(-4.32%)
May 27, 2020 12.42 12.46 11.71 12.21 1,362,061 +0.04(+0.31%)
May 26, 2020 12.44 12.63 11.76 12.18 1,561,466 +0.41(+3.44%)
May 22, 2020 11.71 11.97 11.35 11.77 1,843,633 -0.03(-0.24%)
May 21, 2020 12.39 12.47 11.74 11.80 1,378,609 -0.13(-1.11%)
May 20, 2020 11.87 12.38 11.78 11.93 1,137,499 +0.41(+3.60%)
May 19, 2020 12.28 12.42 11.48 11.52 1,244,430 -0.76(-6.22%)
May 18, 2020 11.44 12.34 11.08 12.28 1,835,743 +1.79(+17.07%)
May 15, 2020 10.04 10.74 9.820 10.49 2,528,774 +0.53(+5.30%)
May 14, 2020 9.726 10.39 9.255 9.962 2,165,627 +0.08(+0.76%)
May 13, 2020 10.89 10.89 9.660 9.886 1,413,610 -0.90(-8.38%)
May 12, 2020 11.03 11.50 10.77 10.79 1,590,973 -0.05(-0.43%)
May 11, 2020 11.56 11.92 10.80 10.84 1,863,219 -0.73(-6.28%)
May 08, 2020 10.74 11.93 10.74 11.56 2,053,727 +0.41(+3.63%)
May 07, 2020 11.29 11.79 11.04 11.16 1,497,092 +0.16(+1.46%)
May 06, 2020 11.10 11.87 10.95 11.00 1,747,824 -0.16(-1.44%)
May 05, 2020 11.87 12.03 10.99 11.16 1,765,329 +0.09(+0.85%)
May 04, 2020 10.20 11.07 10.02 11.06 1,608,612 +0.43(+4.08%)
May 01, 2020 12.00 12.17 10.56 10.63 1,583,561 -1.61(-13.16%)
Apr 30, 2020 11.87 12.35 11.01 12.24 3,496,109 +0.67(+5.78%)
Apr 29, 2020 10.65 11.67 10.05 11.57 3,777,665 +1.46(+14.45%)
Apr 28, 2020 10.27 10.38 9.707 10.11 1,930,236 +0.16(+1.61%)
Apr 27, 2020 9.971 10.08 9.226 9.952 3,161,148 -0.27(-2.67%)
Apr 24, 2020 10.34 10.76 9.764 10.23 1,931,066 +0.07(+0.65%)
Apr 23, 2020 9.575 10.56 9.481 10.16 2,724,547 +0.98(+10.68%)
Apr 22, 2020 9.019 9.377 8.736 9.179 1,634,913 +0.70(+8.22%)
Apr 21, 2020 7.671 8.595 7.539 8.482 1,797,881 +0.46(+5.76%)
Apr 20, 2020 7.530 8.652 7.473 8.020 2,030,488 -0.57(-6.59%)
Apr 17, 2020 8.463 8.897 8.293 8.586 2,024,229 +0.26(+3.17%)
Apr 16, 2020 8.482 8.482 7.796 8.322 1,768,230 -0.18(-2.11%)
Apr 15, 2020 7.775 8.576 7.417 8.501 1,857,024 +0.23(+2.73%)
Apr 14, 2020 8.482 8.595 8.011 8.275 1,968,899 -0.25(-2.88%)
Apr 13, 2020 8.953 8.953 8.114 8.520 1,555,405 -0.01(-0.11%)
Apr 09, 2020 9.471 10.07 7.908 8.529 2,591,060 -0.33(-3.72%)
Apr 08, 2020 8.322 8.897 8.058 8.859 1,408,320 +0.80(+9.94%)
Apr 07, 2020 8.190 8.642 7.926 8.058 2,393,720 +0.39(+5.04%)
Apr 06, 2020 7.681 7.709 7.040 7.671 2,312,489 +0.11(+1.50%)
Apr 03, 2020 7.728 7.861 6.819 7.558 3,746,686 +0.13(+1.78%)
Apr 02, 2020 6.361 8.124 6.050 7.426 4,042,646 +1.50(+25.28%)
Apr 01, 2020 5.683 6.013 5.268 5.928 2,901,754 +0.08(+1.29%)
Mar 31, 2020 5.711 6.361 5.655 5.853 2,985,363 +0.45(+8.38%)
Mar 30, 2020 5.645 5.655 4.816 5.400 3,865,938 -0.53(-8.90%)
Mar 27, 2020 6.908 7.059 5.914 5.928 3,121,814 -1.41(-19.26%)
Mar 26, 2020 7.379 7.737 7.034 7.342 2,575,076 -0.03(-0.38%)
Mar 25, 2020 6.936 7.648 6.164 7.370 3,210,750 +0.57(+8.46%)
Mar 24, 2020 6.550 6.851 5.947 6.795 2,840,720 +0.71(+11.61%)
Mar 23, 2020 6.003 6.286 5.664 6.088 2,071,237 +0.04(+0.62%)
Mar 20, 2020 6.267 6.569 5.777 6.050 3,769,075 -0.02(-0.31%)
Mar 19, 2020 4.844 6.333 4.609 6.069 3,347,855 +1.35(+28.54%)
Mar 18, 2020 5.966 6.533 4.250 4.722 5,229,269 -1.58(-25.11%)
Mar 17, 2020 8.067 8.397 6.286 6.305 5,338,548 -1.72(-21.48%)
Mar 16, 2020 7.162 9.999 6.456 8.030 5,989,456 -0.92(-10.32%)
Mar 13, 2020 7.389 8.953 5.843 8.953 4,000,285 +2.16(+31.76%)
Mar 12, 2020 5.928 7.304 5.099 6.795 6,528,095 +0.04(+0.56%)
Mar 11, 2020 7.502 7.766 6.295 6.757 4,227,229 -1.30(-16.14%)
Mar 10, 2020 7.643 8.227 6.531 8.058 5,505,754 +1.18(+17.12%)
Mar 09, 2020 6.757 8.171 6.493 6.880 7,940,956 -6.41(-48.23%)
Mar 06, 2020 15.49 15.62 13.19 13.29 3,151,631 -3.13(-19.06%)
Mar 05, 2020 16.85 17.40 16.11 16.42 2,027,341 -1.01(-5.79%)
Mar 04, 2020 17.22 17.83 16.78 17.43 2,348,833 +0.90(+5.48%)
Mar 03, 2020 17.49 17.96 16.19 16.52 2,095,105 -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.