Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.02 17.19 16.30 16.96 1,151,003 +0.02(+0.12%)
Apr 29, 2020 16.74 17.42 16.37 16.94 1,641,298 +0.69(+4.25%)
Apr 28, 2020 16.35 16.56 16.09 16.25 1,328,789 +0.12(+0.76%)
Apr 27, 2020 15.41 16.30 14.89 16.13 1,170,526 +0.64(+4.10%)
Apr 24, 2020 16.13 16.45 15.46 15.49 1,714,502 -0.27(-1.73%)
Apr 23, 2020 16.10 16.44 15.66 15.76 1,467,002 +0.01(+0.09%)
Apr 22, 2020 15.03 15.81 14.97 15.75 2,146,239 +1.35(+9.40%)
Apr 21, 2020 13.67 14.64 13.67 14.40 1,286,675 +0.62(+4.46%)
Apr 20, 2020 12.98 14.79 12.89 13.78 2,859,507 -0.03(-0.20%)
Apr 17, 2020 13.33 13.83 13.17 13.81 1,552,359 +0.91(+7.04%)
Apr 16, 2020 12.97 13.02 12.18 12.90 915,703 -0.13(-1.00%)
Apr 15, 2020 12.64 13.12 12.23 13.03 958,700 +0.03(+0.26%)
Apr 14, 2020 12.78 13.46 12.66 13.00 1,654,427 +0.78(+6.38%)
Apr 13, 2020 12.83 12.91 12.07 12.22 2,168,207 +0.02(+0.17%)
Apr 09, 2020 11.98 12.59 11.64 12.20 1,898,742 +0.84(+7.40%)
Apr 08, 2020 11.61 11.68 11.04 11.36 1,388,444 +0.38(+3.49%)
Apr 07, 2020 12.05 12.57 10.82 10.97 1,690,286 +0.00(+0.00%)
Apr 06, 2020 10.40 11.10 9.669 10.97 1,737,736 +0.92(+9.10%)
Apr 03, 2020 10.85 10.85 9.909 10.06 1,328,900 -0.06(-0.61%)
Apr 02, 2020 10.09 10.92 9.977 10.12 1,013,215 +0.31(+3.21%)
Apr 01, 2020 10.24 10.30 9.635 9.806 895,449 -0.88(-8.25%)
Mar 31, 2020 10.25 10.89 10.11 10.69 985,323 +0.57(+5.68%)
Mar 30, 2020 10.17 10.25 9.601 10.11 1,698,432 -0.56(-5.25%)
Mar 27, 2020 10.42 11.10 10.25 10.67 1,247,975 -0.26(-2.38%)
Mar 26, 2020 9.827 11.44 9.581 10.93 2,008,891 +1.28(+13.31%)
Mar 25, 2020 10.18 10.85 9.430 9.649 2,503,867 +0.27(+2.84%)
Mar 24, 2020 9.936 10.24 9.136 9.382 2,146,506 +0.35(+3.86%)
Mar 23, 2020 10.45 10.56 8.617 9.034 1,567,885 -1.41(-13.54%)
Mar 20, 2020 10.76 12.14 10.30 10.45 2,280,686 +0.20(+1.93%)
Mar 19, 2020 8.132 10.42 7.742 10.25 1,920,039 +2.10(+25.73%)
Mar 18, 2020 9.772 9.772 7.148 8.152 3,289,261 -2.32(-22.18%)
Mar 17, 2020 10.73 10.79 9.909 10.48 1,960,301 -0.14(-1.35%)
Mar 16, 2020 11.79 11.79 9.225 10.62 3,271,414 -2.36(-18.21%)
Mar 13, 2020 14.31 14.41 11.36 12.98 2,290,637 +1.18(+9.95%)
Mar 12, 2020 14.06 14.13 11.19 11.81 2,803,867 -3.60(-23.37%)
Mar 11, 2020 16.65 16.65 15.20 15.41 1,459,267 -1.58(-9.29%)
Mar 10, 2020 16.63 17.38 15.84 16.99 1,109,342 +1.95(+13.00%)
Mar 09, 2020 15.96 16.69 13.67 15.03 2,643,781 -2.91(-16.22%)
Mar 06, 2020 18.75 18.91 17.67 17.94 1,308,412 -1.17(-6.11%)
Mar 05, 2020 19.50 19.56 18.79 19.11 637,938 -0.46(-2.37%)
Mar 04, 2020 19.40 19.58 19.17 19.58 431,029 +0.41(+2.14%)
Mar 03, 2020 19.82 19.91 19.00 19.17 777,249 -0.25(-1.27%)
Mar 02, 2020 18.67 19.83 18.67 19.41 1,022,395 +0.94(+5.11%)
Feb 28, 2020 18.27 18.70 17.33 18.47 1,492,506 -0.20(-1.10%)
Feb 27, 2020 19.94 19.95 18.46 18.68 1,469,818 -1.47(-7.29%)
Feb 26, 2020 20.02 20.58 19.95 20.15 784,364 +0.09(+0.44%)
Feb 25, 2020 21.03 21.09 19.99 20.06 1,012,658 -0.93(-4.43%)
Feb 24, 2020 20.69 20.99 20.67 20.99 691,295 -0.23(-1.06%)
Feb 21, 2020 21.03 21.32 20.74 21.21 400,674 +0.23(+1.07%)
Feb 20, 2020 21.22 21.47 20.88 20.99 878,445 +0.29(+1.42%)
Feb 19, 2020 21.15 21.22 20.69 20.69 505,599 -0.23(-1.11%)
Feb 18, 2020 21.01 21.02 20.74 20.92 417,683 -0.22(-1.03%)
Feb 14, 2020 21.20 21.25 21.02 21.14 400,528 +0.01(+0.06%)
Feb 13, 2020 21.16 21.27 21.07 21.13 240,479 -0.11(-0.51%)
Feb 12, 2020 21.15 21.26 21.06 21.24 252,352 +0.24(+1.14%)
Feb 11, 2020 20.67 21.06 20.66 21.00 380,746 +0.36(+1.76%)
Feb 10, 2020 21.22 21.25 20.50 20.64 724,627 -0.63(-2.96%)
Feb 07, 2020 21.38 21.46 21.12 21.27 428,479 -0.16(-0.73%)
Feb 06, 2020 21.31 21.53 21.12 21.42 771,025 +0.23(+1.08%)
Feb 05, 2020 21.37 21.50 21.07 21.19 864,355 +0.04(+0.19%)
Feb 04, 2020 21.11 21.31 21.05 21.15 479,580 +0.11(+0.51%)
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.