Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.000 9.490 8.750 9.400 601,000 +0.30(+3.30%)
May 28, 2020 9.390 9.496 9.100 9.100 262,405 -0.31(-3.29%)
May 27, 2020 9.420 9.480 9.220 9.410 420,215 +0.03(+0.32%)
May 26, 2020 9.660 9.890 9.340 9.380 696,215 -0.22(-2.29%)
May 22, 2020 10.38 10.38 9.550 9.600 363,900 -0.94(-8.92%)
May 21, 2020 9.970 10.75 9.930 10.54 356,181 +0.47(+4.67%)
May 20, 2020 10.33 10.40 9.850 10.07 392,312 -0.12(-1.18%)
May 19, 2020 10.30 10.48 10.12 10.19 305,750 -0.09(-0.88%)
May 18, 2020 10.68 10.69 10.10 10.28 346,607 -0.18(-1.72%)
May 15, 2020 10.50 10.80 10.30 10.46 306,900 -0.08(-0.76%)
May 14, 2020 10.69 10.79 10.12 10.54 475,969 -0.34(-3.13%)
May 13, 2020 11.88 12.01 10.60 10.88 749,031 -1.05(-8.80%)
May 12, 2020 12.60 12.97 11.84 11.93 478,834 -1.13(-8.65%)
May 11, 2020 13.36 13.50 12.87 13.06 262,029 -0.44(-3.26%)
May 08, 2020 12.85 13.58 12.85 13.50 199,100 +0.69(+5.39%)
May 07, 2020 13.21 13.21 12.67 12.81 155,232 -0.19(-1.46%)
May 06, 2020 12.29 13.09 12.29 13.00 313,433 +0.77(+6.30%)
May 05, 2020 12.17 12.49 11.99 12.23 242,666 +0.26(+2.17%)
May 04, 2020 12.36 12.41 11.82 11.97 179,994 -0.41(-3.31%)
May 01, 2020 12.40 12.41 12.11 12.38 202,500 -0.24(-1.90%)
Apr 30, 2020 12.31 12.86 12.16 12.62 314,451 +0.17(+1.37%)
Apr 29, 2020 12.50 12.61 12.25 12.45 214,713 +0.14(+1.14%)
Apr 28, 2020 12.61 12.66 12.27 12.31 240,324 -0.28(-2.22%)
Apr 27, 2020 12.43 12.63 11.90 12.59 536,106 +0.23(+1.86%)
Apr 24, 2020 13.35 13.35 12.03 12.36 455,200 -0.68(-5.21%)
Apr 23, 2020 13.41 13.70 12.93 13.04 146,886 -0.28(-2.10%)
Apr 22, 2020 12.65 13.50 12.57 13.32 166,785 +0.85(+6.82%)
Apr 21, 2020 13.50 13.68 12.38 12.47 323,418 -1.30(-9.44%)
Apr 20, 2020 13.76 14.17 13.59 13.77 222,849 -0.15(-1.08%)
Apr 17, 2020 13.24 14.03 13.24 13.92 266,100 +0.84(+6.42%)
Apr 16, 2020 12.95 13.20 12.84 13.08 284,780 +0.15(+1.16%)
Apr 15, 2020 12.70 13.15 12.60 12.93 309,945 -0.03(-0.23%)
Apr 14, 2020 12.49 13.21 12.47 12.96 505,797 +0.75(+6.14%)
Apr 13, 2020 12.67 12.82 12.12 12.21 187,544 -0.58(-4.53%)
Apr 09, 2020 12.53 13.07 12.45 12.79 270,100 +0.28(+2.24%)
Apr 08, 2020 12.51 12.69 12.32 12.51 157,655 +0.00(+0.00%)
Apr 07, 2020 12.49 13.00 12.30 12.51 416,422 +0.02(+0.16%)
Apr 06, 2020 12.35 12.89 12.26 12.49 313,300 +0.15(+1.22%)
Apr 03, 2020 12.58 12.78 12.21 12.34 325,600 -0.36(-2.83%)
Apr 02, 2020 12.39 12.94 12.03 12.70 306,021 +0.44(+3.59%)
Apr 01, 2020 12.85 13.08 12.22 12.26 389,194 -0.86(-6.55%)
Mar 31, 2020 13.66 13.71 12.93 13.12 246,618 -0.17(-1.28%)
Mar 30, 2020 14.17 14.18 13.14 13.29 252,088 -0.56(-4.04%)
Mar 27, 2020 13.78 13.98 12.90 13.85 380,400 +0.07(+0.51%)
Mar 26, 2020 14.59 14.86 13.59 13.78 419,422 -0.78(-5.36%)
Mar 25, 2020 13.91 14.83 13.86 14.56 927,321 +0.56(+4.00%)
Mar 24, 2020 13.14 14.10 12.93 14.00 559,588 +1.24(+9.72%)
Mar 23, 2020 12.91 13.12 12.30 12.76 269,433 -0.24(-1.85%)
Mar 20, 2020 13.77 14.00 12.95 13.00 529,900 -0.51(-3.77%)
Mar 19, 2020 13.22 14.07 12.71 13.51 438,810 +0.13(+0.97%)
Mar 18, 2020 12.66 13.48 12.55 13.38 490,885 +0.15(+1.13%)
Mar 17, 2020 12.50 13.39 12.50 13.23 424,022 +0.76(+6.09%)
Mar 16, 2020 11.85 13.00 11.85 12.47 483,011 -1.53(-10.93%)
Mar 13, 2020 13.98 14.19 12.60 14.00 815,200 +0.84(+6.38%)
Mar 12, 2020 13.39 13.90 12.58 13.16 865,489 -0.84(-6.00%)
Mar 11, 2020 13.23 14.02 13.04 14.00 868,014 +0.60(+4.48%)
Mar 10, 2020 13.55 13.69 12.60 13.40 387,041 +0.36(+2.76%)
Mar 09, 2020 12.62 13.19 11.61 13.04 492,646 -0.20(-1.51%)
Mar 06, 2020 13.21 13.27 12.69 13.24 442,800 -0.14(-1.05%)
Mar 05, 2020 13.69 13.83 12.85 13.38 346,613 -0.42(-3.04%)
Mar 04, 2020 13.50 13.92 13.22 13.80 290,545 +0.34(+2.53%)
Mar 03, 2020 14.11 14.26 13.21 13.46 281,494 -0.41(-2.96%)
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.