Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.22 12.29 11.98 12.02 907,444 -0.33(-2.67%)
Apr 29, 2020 12.34 12.42 12.16 12.35 934,968 +0.22(+1.81%)
Apr 28, 2020 12.18 12.30 12.04 12.13 952,216 +0.12(+1.00%)
Apr 27, 2020 11.81 12.14 11.76 12.01 901,291 +0.23(+1.95%)
Apr 24, 2020 11.51 11.85 11.51 11.78 1,135,000 +0.25(+2.17%)
Apr 23, 2020 11.46 11.72 11.44 11.53 1,074,417 +0.08(+0.70%)
Apr 22, 2020 11.51 11.72 11.28 11.45 905,232 +0.07(+0.62%)
Apr 21, 2020 11.50 11.69 11.33 11.38 1,054,955 -0.23(-1.98%)
Apr 20, 2020 11.60 11.83 11.51 11.61 719,020 -0.08(-0.68%)
Apr 17, 2020 11.97 11.98 11.62 11.69 1,335,800 -0.01(-0.09%)
Apr 16, 2020 11.61 11.83 11.51 11.70 1,373,579 +0.19(+1.65%)
Apr 15, 2020 11.77 11.81 11.47 11.51 972,022 -0.46(-3.84%)
Apr 14, 2020 11.97 12.11 11.62 11.97 1,396,739 +0.11(+0.93%)
Apr 13, 2020 11.79 11.94 11.66 11.86 1,365,423 -0.01(-0.08%)
Apr 09, 2020 11.45 11.98 11.45 11.87 2,013,800 +0.54(+4.77%)
Apr 08, 2020 11.29 11.45 11.12 11.33 1,037,229 +0.07(+0.62%)
Apr 07, 2020 11.25 11.45 11.18 11.26 1,442,833 +0.11(+0.99%)
Apr 06, 2020 11.17 11.25 10.87 11.15 2,088,296 +0.45(+4.16%)
Apr 03, 2020 10.35 10.76 10.12 10.71 2,523,000 +0.32(+3.13%)
Apr 02, 2020 10.37 10.53 10.22 10.38 1,799,093 -0.03(-0.29%)
Apr 01, 2020 10.51 10.75 10.29 10.41 1,496,824 -0.25(-2.35%)
Mar 31, 2020 10.47 10.86 10.34 10.66 2,260,635 +0.14(+1.33%)
Mar 30, 2020 10.44 10.61 10.21 10.52 2,022,093 +0.37(+3.65%)
Mar 27, 2020 10.03 10.33 9.920 10.15 1,415,900 -0.06(-0.59%)
Mar 26, 2020 9.480 10.24 9.480 10.21 1,608,211 +0.77(+8.16%)
Mar 25, 2020 9.620 10.00 9.325 9.440 2,000,404 -0.15(-1.56%)
Mar 24, 2020 9.980 10.38 9.510 9.590 2,255,375 -0.14(-1.44%)
Mar 23, 2020 10.16 10.28 9.645 9.730 1,604,131 -0.36(-3.57%)
Mar 20, 2020 10.23 10.61 10.01 10.09 2,282,500 -0.16(-1.56%)
Mar 19, 2020 10.10 10.45 9.800 10.25 2,355,322 +0.18(+1.79%)
Mar 18, 2020 10.81 11.18 9.930 10.07 2,898,610 -1.08(-9.69%)
Mar 17, 2020 10.77 11.49 10.57 11.15 3,685,799 +0.43(+4.01%)
Mar 16, 2020 10.12 11.27 10.12 10.72 2,529,976 -0.46(-4.11%)
Mar 13, 2020 11.17 11.46 10.57 11.18 3,867,100 +0.24(+2.19%)
Mar 12, 2020 11.30 11.47 10.91 10.94 2,669,335 -0.66(-5.69%)
Mar 11, 2020 11.69 11.84 11.40 11.60 1,770,663 -0.23(-1.94%)
Mar 10, 2020 12.22 12.23 11.55 11.83 2,625,584 -0.30(-2.47%)
Mar 09, 2020 12.42 12.61 12.02 12.13 1,973,681 -0.56(-4.41%)
Mar 06, 2020 12.61 12.80 12.52 12.69 1,300,100 -0.05(-0.39%)
Mar 05, 2020 12.66 12.82 12.57 12.74 1,613,679 -0.04(-0.31%)
Mar 04, 2020 12.87 12.98 12.65 12.78 1,019,658 -0.01(-0.08%)
Mar 03, 2020 12.66 12.88 12.57 12.79 1,596,103 +0.11(+0.87%)
Mar 02, 2020 12.58 12.88 12.56 12.68 1,546,292 -0.03(-0.24%)
Feb 28, 2020 12.52 12.86 12.40 12.71 2,017,000 +0.10(+0.79%)
Feb 27, 2020 12.90 12.94 12.58 12.61 2,358,874 -0.38(-2.93%)
Feb 26, 2020 13.33 13.44 12.99 12.99 1,519,919 -0.30(-2.26%)
Feb 25, 2020 13.21 13.46 13.16 13.29 1,168,431 +0.11(+0.83%)
Feb 24, 2020 12.97 13.23 12.92 13.18 849,698 +0.07(+0.53%)
Feb 21, 2020 13.23 13.25 13.07 13.11 451,200 -0.08(-0.61%)
Feb 20, 2020 13.26 13.26 13.01 13.19 559,584 -0.11(-0.83%)
Feb 19, 2020 13.19 13.42 13.12 13.30 624,137 +0.12(+0.91%)
Feb 18, 2020 13.25 13.30 13.10 13.18 341,525 -0.05(-0.38%)
Feb 14, 2020 13.39 13.40 13.20 13.23 372,000 -0.14(-1.05%)
Feb 13, 2020 13.06 13.41 13.06 13.37 1,256,720 +0.30(+2.30%)
Feb 12, 2020 12.94 13.14 12.86 13.07 564,934 +0.18(+1.40%)
Feb 11, 2020 13.07 13.23 12.89 12.89 634,538 -0.17(-1.30%)
Feb 10, 2020 13.14 13.23 12.96 13.06 734,494 -0.07(-0.53%)
Feb 07, 2020 13.21 13.36 13.13 13.13 794,900 -0.11(-0.83%)
Feb 06, 2020 13.33 13.68 13.24 13.24 841,542 -0.05(-0.38%)
Feb 05, 2020 13.20 13.38 13.12 13.29 711,981 +0.12(+0.91%)
Feb 04, 2020 13.42 13.48 13.15 13.17 1,060,983 -0.23(-1.72%)
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.