Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.146 10.26 8.700 8.743 55,542 -2.00(-18.64%)
May 28, 2020 10.69 11.04 10.48 10.75 16,087 +0.01(+0.05%)
May 27, 2020 10.26 10.82 9.930 10.74 16,518 +0.57(+5.59%)
May 26, 2020 9.704 10.82 9.480 10.17 36,425 +0.69(+7.26%)
May 22, 2020 9.114 9.633 8.926 9.484 20,908 +0.37(+4.06%)
May 21, 2020 9.369 9.369 8.926 9.114 7,080 +0.00(+0.01%)
May 20, 2020 8.923 9.480 8.700 9.112 19,465 +0.31(+3.50%)
May 19, 2020 9.434 9.480 8.498 8.805 20,752 -0.53(-5.72%)
May 18, 2020 9.185 9.480 8.660 9.339 27,458 +0.27(+2.98%)
May 15, 2020 8.923 9.218 8.923 9.069 14,524 +0.11(+1.19%)
May 14, 2020 8.754 9.034 8.477 8.962 21,251 +0.44(+5.12%)
May 13, 2020 8.986 8.986 8.477 8.526 21,538 -0.06(-0.73%)
May 12, 2020 9.257 9.256 8.588 8.588 23,473 -0.22(-2.53%)
May 11, 2020 9.057 9.095 8.701 8.811 27,289 -0.24(-2.69%)
May 08, 2020 9.034 9.416 8.723 9.054 17,492 +0.35(+4.04%)
May 07, 2020 9.146 9.464 8.532 8.703 22,560 -0.44(-4.84%)
May 06, 2020 9.704 9.704 9.146 9.146 17,712 -0.17(-1.77%)
May 05, 2020 9.480 9.783 9.257 9.311 19,355 -0.11(-1.13%)
May 04, 2020 9.480 9.483 9.147 9.417 11,309 -0.12(-1.25%)
May 01, 2020 10.03 10.03 9.369 9.536 21,410 -0.29(-2.92%)
Apr 30, 2020 10.37 10.71 9.593 9.823 17,944 -0.40(-3.95%)
Apr 29, 2020 9.652 10.57 9.257 10.23 39,018 +0.77(+8.18%)
Apr 28, 2020 9.815 9.815 9.257 9.454 23,435 -0.22(-2.27%)
Apr 27, 2020 9.927 9.927 9.147 9.673 22,439 -0.24(-2.45%)
Apr 24, 2020 9.480 10.04 9.480 9.917 18,101 +0.06(+0.59%)
Apr 23, 2020 10.04 10.04 9.480 9.859 13,625 -0.18(-1.79%)
Apr 22, 2020 9.987 10.04 9.482 10.04 16,277 +0.56(+5.87%)
Apr 21, 2020 9.480 10.12 9.034 9.482 11,020 -0.58(-5.75%)
Apr 20, 2020 9.601 10.88 9.480 10.06 23,251 -0.32(-3.09%)
Apr 17, 2020 10.15 10.49 9.369 10.38 20,065 +0.40(+3.97%)
Apr 16, 2020 10.26 10.37 9.592 9.986 14,105 -0.09(-0.93%)
Apr 15, 2020 10.65 10.93 9.815 10.08 20,400 -0.93(-8.43%)
Apr 14, 2020 11.27 11.38 10.71 11.01 10,714 +0.19(+1.73%)
Apr 13, 2020 12.27 12.27 10.60 10.82 22,802 -1.23(-10.18%)
Apr 09, 2020 12.05 12.49 11.27 12.05 10,391 -0.11(-0.92%)
Apr 08, 2020 11.82 12.38 10.93 12.16 18,994 +0.67(+5.83%)
Apr 07, 2020 11.71 11.93 11.03 11.49 18,062 -0.22(-1.91%)
Apr 06, 2020 9.927 11.71 9.705 11.71 19,861 +1.55(+15.31%)
Apr 03, 2020 9.815 10.30 9.592 10.16 9,772 +0.02(+0.16%)
Apr 02, 2020 9.815 10.48 9.815 10.14 13,404 +0.32(+3.24%)
Apr 01, 2020 10.93 10.93 9.592 9.822 23,542 -1.67(-14.50%)
Mar 31, 2020 11.71 11.71 10.51 11.49 9,012 -0.33(-2.83%)
Mar 30, 2020 11.04 11.82 10.26 11.82 14,371 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.38 11,036 -1.00(-8.11%)
Mar 26, 2020 12.05 12.44 11.49 12.38 26,541 +0.22(+1.84%)
Mar 25, 2020 10.82 12.27 10.58 12.16 19,768 +1.56(+14.74%)
Mar 24, 2020 11.38 11.38 9.927 10.60 13,295 -0.33(-3.06%)
Mar 23, 2020 10.71 10.93 9.592 10.93 11,453 -0.09(-0.82%)
Mar 20, 2020 10.26 11.27 9.927 11.02 36,795 -0.47(-4.07%)
Mar 19, 2020 9.369 12.05 9.257 11.49 22,575 +2.56(+28.73%)
Mar 18, 2020 12.49 12.49 8.477 8.924 28,703 -3.57(-28.56%)
Mar 17, 2020 12.05 13.17 11.27 12.49 13,374 +0.78(+6.67%)
Mar 16, 2020 9.480 14.72 9.034 11.71 51,679 +2.01(+20.69%)
Mar 13, 2020 9.592 10.15 8.923 9.704 35,253 +0.22(+2.34%)
Mar 12, 2020 10.71 10.88 9.369 9.482 18,149 -1.67(-14.99%)
Mar 11, 2020 11.71 11.95 11.15 11.15 10,211 -0.78(-6.54%)
Mar 10, 2020 12.27 12.48 11.71 11.93 14,546 -0.11(-0.93%)
Mar 09, 2020 13.27 13.61 11.93 12.05 15,613 -1.90(-13.60%)
Mar 06, 2020 14.61 14.95 13.94 13.94 9,306 +1.45(+11.61%)
Mar 05, 2020 12.58 12.68 12.12 12.49 11,784 +0.00(+0.00%)
Mar 04, 2020 12.49 12.68 12.49 12.49 10,399 +0.00(+0.00%)
Mar 03, 2020 12.22 12.68 12.03 12.49 9,269 +0.28(+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.