Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.02 15.17 14.86 15.14 29,051,100 +0.13(+0.87%)
May 28, 2020 15.70 15.70 14.94 15.01 50,127,461 -2.11(-12.32%)
May 27, 2020 17.40 17.48 16.79 17.12 15,018,898 +0.06(+0.35%)
May 26, 2020 17.40 17.47 17.03 17.06 9,014,404 +0.06(+0.35%)
May 22, 2020 17.10 17.10 16.71 17.00 8,480,400 -0.18(-1.05%)
May 21, 2020 17.18 17.35 16.89 17.18 8,730,912 -0.12(-0.69%)
May 20, 2020 17.08 17.54 17.04 17.30 16,555,655 +0.57(+3.41%)
May 19, 2020 16.13 17.18 16.12 16.73 19,520,545 +0.63(+3.91%)
May 18, 2020 15.36 16.29 15.32 16.10 18,014,902 +1.24(+8.34%)
May 15, 2020 14.30 14.90 14.19 14.86 13,232,100 +0.35(+2.41%)
May 14, 2020 13.81 14.52 13.39 14.51 14,934,822 +0.45(+3.20%)
May 13, 2020 14.82 14.88 13.90 14.06 12,795,178 -0.81(-5.45%)
May 12, 2020 15.50 15.59 14.86 14.87 9,159,041 -0.55(-3.57%)
May 11, 2020 15.42 15.59 14.89 15.42 9,961,614 -0.24(-1.53%)
May 08, 2020 15.22 15.74 15.22 15.66 12,001,000 +0.71(+4.75%)
May 07, 2020 14.90 15.24 14.88 14.95 9,657,325 +0.29(+1.98%)
May 06, 2020 14.98 15.10 14.53 14.66 8,422,447 -0.15(-1.01%)
May 05, 2020 15.10 15.26 14.78 14.81 10,681,790 -0.09(-0.60%)
May 04, 2020 14.63 14.94 14.41 14.90 9,864,337 +0.19(+1.29%)
May 01, 2020 15.11 15.22 14.62 14.71 9,406,000 -0.80(-5.16%)
Apr 30, 2020 16.17 16.18 15.49 15.51 11,954,448 -0.77(-4.73%)
Apr 29, 2020 15.90 16.64 15.86 16.28 18,232,247 +0.76(+4.90%)
Apr 28, 2020 15.39 15.87 15.37 15.52 15,963,592 +0.49(+3.26%)
Apr 27, 2020 15.12 15.26 14.98 15.03 11,353,895 +0.03(+0.20%)
Apr 24, 2020 14.80 15.05 14.76 15.00 11,255,601 +0.38(+2.60%)
Apr 23, 2020 14.89 15.10 14.59 14.62 11,357,167 -0.17(-1.15%)
Apr 22, 2020 14.80 14.90 14.51 14.79 12,847,095 +0.37(+2.57%)
Apr 21, 2020 15.06 15.21 14.40 14.42 12,230,627 -0.94(-6.12%)
Apr 20, 2020 15.22 15.49 14.90 15.36 16,572,118 -0.16(-1.03%)
Apr 17, 2020 15.45 15.73 15.36 15.52 17,718,600 +0.28(+1.84%)
Apr 16, 2020 15.05 15.34 14.55 15.24 12,117,282 +0.24(+1.60%)
Apr 15, 2020 15.50 15.55 14.93 15.00 9,486,756 -0.92(-5.78%)
Apr 14, 2020 15.91 16.15 15.53 15.92 17,585,889 +0.38(+2.45%)
Apr 13, 2020 15.95 15.95 15.41 15.54 9,803,180 -0.43(-2.69%)
Apr 09, 2020 16.03 16.49 15.83 15.97 14,773,100 +0.25(+1.59%)
Apr 08, 2020 15.44 16.14 15.32 15.72 21,465,275 +0.60(+3.97%)
Apr 07, 2020 15.70 16.09 15.08 15.12 23,110,445 +0.12(+0.80%)
Apr 06, 2020 15.22 15.46 14.93 15.00 21,191,984 +0.52(+3.59%)
Apr 03, 2020 15.39 15.70 14.21 14.48 12,047,400 -1.01(-6.52%)
Apr 02, 2020 14.81 15.82 14.75 15.49 15,832,222 +0.65(+4.38%)
Apr 01, 2020 16.25 16.67 14.61 14.84 18,684,987 -2.52(-14.52%)
Mar 31, 2020 17.84 17.97 16.93 17.36 16,769,580 -0.48(-2.69%)
Mar 30, 2020 16.93 18.09 16.55 17.84 11,892,432 +0.98(+5.81%)
Mar 27, 2020 17.00 17.31 16.12 16.86 11,273,200 -1.08(-6.02%)
Mar 26, 2020 15.53 18.21 15.31 17.94 20,616,155 +2.56(+16.64%)
Mar 25, 2020 15.48 16.80 14.87 15.38 14,110,602 -0.09(-0.58%)
Mar 24, 2020 14.29 15.64 14.01 15.47 14,245,693 +1.77(+12.92%)
Mar 23, 2020 13.78 13.96 12.97 13.70 15,106,495 -0.25(-1.79%)
Mar 20, 2020 14.42 14.79 13.59 13.95 17,318,800 -0.45(-3.13%)
Mar 19, 2020 13.01 14.70 12.54 14.40 13,536,480 +1.29(+9.84%)
Mar 18, 2020 13.57 14.00 12.73 13.11 11,236,856 -1.29(-8.96%)
Mar 17, 2020 14.64 15.14 13.61 14.40 20,724,567 -0.06(-0.41%)
Mar 16, 2020 15.72 15.72 14.32 14.46 16,101,475 -2.72(-15.83%)
Mar 13, 2020 18.57 18.62 16.43 17.18 16,605,000 -0.33(-1.88%)
Mar 12, 2020 17.40 18.57 16.35 17.51 12,916,737 -1.85(-9.56%)
Mar 11, 2020 19.19 19.47 18.57 19.36 14,195,077 -0.43(-2.17%)
Mar 10, 2020 19.50 20.33 18.81 19.79 9,319,499 +0.79(+4.16%)
Mar 09, 2020 19.96 20.29 18.92 19.00 14,985,326 -2.41(-11.26%)
Mar 06, 2020 20.89 21.49 20.89 21.41 12,858,800 -0.13(-0.60%)
Mar 05, 2020 21.08 21.70 20.97 21.54 16,562,264 -0.06(-0.28%)
Mar 04, 2020 21.01 21.64 20.75 21.60 18,364,177 +0.85(+4.10%)
Mar 03, 2020 21.83 21.84 20.41 20.75 19,956,894 -1.11(-5.08%)
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.