Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.178 10.30 8.731 8.774 55,346 -2.01(-18.64%)
May 28, 2020 10.73 11.08 10.52 10.78 16,031 +0.01(+0.05%)
May 27, 2020 10.30 10.86 9.965 10.78 16,459 +0.57(+5.59%)
May 26, 2020 9.738 10.86 9.514 10.21 36,296 +0.69(+7.26%)
May 22, 2020 9.146 9.667 8.958 9.517 20,834 +0.37(+4.06%)
May 21, 2020 9.402 9.402 8.958 9.146 7,055 +0.00(+0.01%)
May 20, 2020 8.954 9.514 8.731 9.145 19,396 +0.31(+3.50%)
May 19, 2020 9.467 9.514 8.528 8.836 20,679 -0.54(-5.72%)
May 18, 2020 9.218 9.514 8.690 9.372 27,361 +0.27(+2.98%)
May 15, 2020 8.954 9.251 8.954 9.101 14,473 +0.11(+1.19%)
May 14, 2020 8.785 9.066 8.507 8.994 21,176 +0.44(+5.12%)
May 13, 2020 9.018 9.018 8.507 8.556 21,462 -0.06(-0.73%)
May 12, 2020 9.290 9.289 8.619 8.619 23,390 -0.22(-2.53%)
May 11, 2020 9.089 9.127 8.732 8.843 27,192 -0.24(-2.69%)
May 08, 2020 9.066 9.449 8.754 9.087 17,430 +0.35(+4.04%)
May 07, 2020 9.178 9.497 8.563 8.734 22,480 -0.44(-4.84%)
May 06, 2020 9.738 9.738 9.178 9.178 17,650 -0.17(-1.77%)
May 05, 2020 9.514 9.817 9.290 9.344 19,287 -0.11(-1.13%)
May 04, 2020 9.514 9.516 9.179 9.450 11,269 -0.12(-1.25%)
May 01, 2020 10.07 10.07 9.402 9.570 21,334 -0.29(-2.92%)
Apr 30, 2020 10.41 10.75 9.627 9.858 17,880 -0.41(-3.95%)
Apr 29, 2020 9.687 10.61 9.290 10.26 38,880 +0.78(+8.18%)
Apr 28, 2020 9.850 9.850 9.290 9.487 23,353 -0.22(-2.27%)
Apr 27, 2020 9.962 9.962 9.179 9.708 22,360 -0.24(-2.45%)
Apr 24, 2020 9.514 10.07 9.514 9.952 18,037 +0.06(+0.59%)
Apr 23, 2020 10.07 10.07 9.514 9.894 13,576 -0.18(-1.79%)
Apr 22, 2020 10.02 10.07 9.515 10.07 16,220 +0.56(+5.87%)
Apr 21, 2020 9.514 10.16 9.066 9.515 10,981 -0.58(-5.75%)
Apr 20, 2020 9.635 10.92 9.514 10.10 23,168 -0.32(-3.09%)
Apr 17, 2020 10.19 10.53 9.402 10.42 19,994 +0.40(+3.96%)
Apr 16, 2020 10.30 10.41 9.626 10.02 14,055 -0.09(-0.93%)
Apr 15, 2020 10.69 10.97 9.850 10.12 20,328 -0.93(-8.43%)
Apr 14, 2020 11.30 11.42 10.75 11.05 10,676 +0.19(+1.73%)
Apr 13, 2020 12.31 12.31 10.63 10.86 22,721 -1.23(-10.18%)
Apr 09, 2020 12.09 12.54 11.30 12.09 10,354 -0.11(-0.92%)
Apr 08, 2020 11.86 12.42 10.97 12.20 18,927 +0.67(+5.83%)
Apr 07, 2020 11.75 11.98 11.07 11.53 17,998 -0.22(-1.90%)
Apr 06, 2020 9.962 11.75 9.739 11.75 19,790 +1.56(+15.31%)
Apr 03, 2020 9.850 10.34 9.626 10.19 9,738 +0.02(+0.17%)
Apr 02, 2020 9.850 10.52 9.850 10.18 13,356 +0.32(+3.24%)
Apr 01, 2020 10.97 10.97 9.626 9.857 23,459 -1.67(-14.51%)
Mar 31, 2020 11.75 11.75 10.55 11.53 8,980 -0.34(-2.83%)
Mar 30, 2020 11.08 11.86 10.30 11.86 14,320 +0.45(+3.92%)
Mar 27, 2020 11.98 11.98 10.52 11.42 10,997 -1.01(-8.11%)
Mar 26, 2020 12.09 12.48 11.53 12.42 26,447 +0.22(+1.83%)
Mar 25, 2020 10.86 12.31 10.62 12.20 19,698 +1.57(+14.74%)
Mar 24, 2020 11.42 11.42 9.962 10.63 13,248 -0.34(-3.06%)
Mar 23, 2020 10.75 10.97 9.626 10.97 11,413 -0.09(-0.82%)
Mar 20, 2020 10.30 11.30 9.962 11.06 36,665 -0.47(-4.07%)
Mar 19, 2020 9.402 12.09 9.290 11.53 22,495 +2.57(+28.73%)
Mar 18, 2020 12.54 12.54 8.507 8.956 28,602 -3.58(-28.56%)
Mar 17, 2020 12.09 13.22 11.30 12.54 13,327 +0.78(+6.67%)
Mar 16, 2020 9.514 14.77 9.066 11.75 51,496 +2.01(+20.69%)
Mar 13, 2020 9.626 10.19 8.954 9.738 35,128 +0.22(+2.34%)
Mar 12, 2020 10.75 10.92 9.402 9.515 18,085 -1.68(-14.99%)
Mar 11, 2020 11.75 11.99 11.19 11.19 10,175 -0.78(-6.54%)
Mar 10, 2020 12.31 12.52 11.75 11.98 14,495 -0.11(-0.93%)
Mar 09, 2020 13.32 13.66 11.98 12.09 15,558 -1.90(-13.60%)
Mar 06, 2020 14.66 15.00 13.99 13.99 9,273 -1.01(-6.72%)
Mar 05, 2020 15.11 15.22 14.56 15.00 9,815 +0.00(+0.00%)
Mar 04, 2020 15.00 15.22 15.00 15.00 8,661 +0.00(+0.00%)
Mar 03, 2020 14.67 15.22 14.45 15.00 7,720 +0.33(+2.26%)
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.