Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.33 18.85 18.29 18.84 697,099 +0.27(+1.46%)
May 28, 2020 18.91 18.93 18.45 18.57 346,644 -0.09(-0.47%)
May 27, 2020 18.74 18.79 18.26 18.66 502,754 +0.31(+1.67%)
May 26, 2020 18.80 19.03 18.33 18.35 671,866 -0.21(-1.14%)
May 22, 2020 18.43 18.62 18.13 18.56 372,242 +0.09(+0.51%)
May 21, 2020 18.62 18.91 18.11 18.47 1,588,005 +0.05(+0.28%)
May 20, 2020 18.18 18.64 18.02 18.41 985,773 +0.54(+3.02%)
May 19, 2020 17.80 18.11 17.56 17.87 733,062 +0.46(+2.64%)
May 18, 2020 17.82 18.07 17.38 17.41 639,849 +0.13(+0.76%)
May 15, 2020 16.65 17.50 16.52 17.28 900,339 +0.66(+4.00%)
May 14, 2020 15.70 16.71 15.61 16.62 537,101 +0.51(+3.17%)
May 13, 2020 17.53 17.53 15.82 16.11 979,944 -1.35(-7.74%)
May 12, 2020 17.37 17.88 16.60 17.46 1,324,948 -0.55(-3.08%)
May 11, 2020 17.01 18.07 16.95 18.01 1,122,944 +0.61(+3.48%)
May 08, 2020 16.79 17.64 16.60 17.41 1,762,058 +0.83(+4.98%)
May 07, 2020 17.59 17.67 16.46 16.58 1,235,532 -0.55(-3.20%)
May 06, 2020 17.72 17.80 16.63 17.13 859,430 -0.51(-2.92%)
May 05, 2020 17.72 17.93 17.33 17.64 997,181 +0.39(+2.25%)
May 04, 2020 16.94 17.60 16.71 17.26 928,575 +0.12(+0.70%)
May 01, 2020 16.95 17.29 16.81 17.14 921,324 -0.39(-2.22%)
Apr 30, 2020 17.58 17.76 16.84 17.52 1,113,995 +0.02(+0.12%)
Apr 29, 2020 17.29 18.00 16.92 17.50 1,588,524 +0.71(+4.25%)
Apr 28, 2020 16.90 17.11 16.63 16.79 1,286,063 +0.13(+0.76%)
Apr 27, 2020 15.92 16.84 15.38 16.66 1,132,890 +0.66(+4.10%)
Apr 24, 2020 16.67 17.00 15.98 16.01 1,659,375 -0.28(-1.73%)
Apr 23, 2020 16.63 16.99 16.18 16.29 1,419,833 +0.01(+0.09%)
Apr 22, 2020 15.53 16.34 15.46 16.27 2,077,229 +1.40(+9.40%)
Apr 21, 2020 14.12 15.12 14.12 14.88 1,245,304 +0.64(+4.46%)
Apr 20, 2020 13.41 15.29 13.32 14.24 2,767,564 -0.03(-0.20%)
Apr 17, 2020 13.77 14.29 13.61 14.27 1,502,445 +0.94(+7.04%)
Apr 16, 2020 13.40 13.46 12.59 13.33 886,260 -0.13(-1.00%)
Apr 15, 2020 13.06 13.56 12.64 13.46 927,874 +0.04(+0.26%)
Apr 14, 2020 13.20 13.91 13.08 13.43 1,601,231 +0.80(+6.38%)
Apr 13, 2020 13.25 13.34 12.47 12.62 2,098,491 +0.02(+0.17%)
Apr 09, 2020 12.38 13.01 12.03 12.60 1,837,691 +0.87(+7.40%)
Apr 08, 2020 12.00 12.07 11.41 11.73 1,343,800 +0.40(+3.49%)
Apr 07, 2020 12.45 12.98 11.18 11.34 1,635,937 +0.00(+0.00%)
Apr 06, 2020 10.75 11.47 9.991 11.34 1,681,862 +0.95(+9.10%)
Apr 03, 2020 11.21 11.21 10.24 10.39 1,286,171 -0.06(-0.61%)
Apr 02, 2020 10.43 11.28 10.31 10.46 980,637 +0.32(+3.21%)
Apr 01, 2020 10.58 10.64 9.955 10.13 866,658 -0.91(-8.25%)
Mar 31, 2020 10.59 11.25 10.44 11.04 953,642 +0.59(+5.68%)
Mar 30, 2020 10.51 10.59 9.920 10.45 1,643,822 -0.58(-5.25%)
Mar 27, 2020 10.77 11.47 10.59 11.03 1,207,848 -0.27(-2.38%)
Mar 26, 2020 10.15 11.82 9.899 11.30 1,944,298 +1.33(+13.31%)
Mar 25, 2020 10.52 11.21 9.743 9.969 2,423,358 +0.28(+2.84%)
Mar 24, 2020 10.27 10.58 9.440 9.694 2,077,489 +0.36(+3.86%)
Mar 23, 2020 10.80 10.91 8.903 9.334 1,517,472 -1.46(-13.54%)
Mar 20, 2020 11.12 12.55 10.64 10.80 2,207,354 +0.20(+1.93%)
Mar 19, 2020 8.402 10.77 8.000 10.59 1,858,303 +2.17(+25.73%)
Mar 18, 2020 10.10 10.10 7.385 8.423 3,183,500 -2.40(-22.18%)
Mar 17, 2020 11.09 11.15 10.24 10.82 1,897,270 -0.15(-1.35%)
Mar 16, 2020 12.18 12.18 9.532 10.97 3,166,226 -2.44(-18.21%)
Mar 13, 2020 14.78 14.89 11.73 13.41 2,216,985 +1.21(+9.95%)
Mar 12, 2020 14.53 14.60 11.56 12.20 2,713,712 -3.72(-23.37%)
Mar 11, 2020 17.21 17.21 15.70 15.92 1,412,346 -1.63(-9.29%)
Mar 10, 2020 17.19 17.96 16.37 17.55 1,073,673 +2.02(+13.00%)
Mar 09, 2020 16.49 17.24 14.12 15.53 2,558,774 -3.01(-16.22%)
Mar 06, 2020 19.37 19.54 18.26 18.54 1,266,342 -1.21(-6.11%)
Mar 05, 2020 20.14 20.21 19.42 19.75 617,426 -0.48(-2.37%)
Mar 04, 2020 20.04 20.23 19.81 20.23 417,170 +0.42(+2.14%)
Mar 03, 2020 20.48 20.57 19.63 19.80 752,258 -0.25(-1.27%)
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.