Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.20 13.33 13.05 13.30 33,068,590 +0.11(+0.87%)
May 28, 2020 13.79 13.79 13.12 13.19 57,059,608 -1.85(-12.33%)
May 27, 2020 15.29 15.36 14.75 15.04 17,095,868 +0.05(+0.35%)
May 26, 2020 15.29 15.35 14.96 14.99 10,261,010 +0.05(+0.35%)
May 22, 2020 15.02 15.02 14.68 14.93 9,653,158 -0.16(-1.05%)
May 21, 2020 15.09 15.24 14.84 15.09 9,938,314 -0.11(-0.69%)
May 20, 2020 15.01 15.41 14.97 15.20 18,845,144 +0.50(+3.41%)
May 19, 2020 14.17 15.09 14.16 14.70 22,220,048 +0.55(+3.91%)
May 18, 2020 13.49 14.31 13.46 14.14 20,506,190 +1.09(+8.34%)
May 15, 2020 12.56 13.09 12.47 13.05 15,061,973 +0.31(+2.41%)
May 14, 2020 12.13 12.76 11.76 12.75 17,000,164 +0.40(+3.20%)
May 13, 2020 13.02 13.07 12.21 12.35 14,564,629 -0.71(-5.45%)
May 12, 2020 13.62 13.70 13.05 13.06 10,425,649 -0.48(-3.57%)
May 11, 2020 13.55 13.70 13.08 13.55 11,339,210 -0.21(-1.53%)
May 08, 2020 13.37 13.83 13.37 13.76 13,660,623 +0.62(+4.75%)
May 07, 2020 13.09 13.39 13.07 13.13 10,992,841 +0.25(+1.98%)
May 06, 2020 13.16 13.27 12.76 12.88 9,587,191 -0.13(-1.01%)
May 05, 2020 13.27 13.41 12.98 13.01 12,158,979 -0.08(-0.60%)
May 04, 2020 12.85 13.12 12.66 13.09 11,228,480 +0.17(+1.29%)
May 01, 2020 13.27 13.37 12.84 12.92 10,706,760 -0.70(-5.16%)
Apr 30, 2020 14.21 14.21 13.61 13.63 13,607,634 -0.68(-4.73%)
Apr 29, 2020 13.97 14.62 13.93 14.30 20,753,594 +0.67(+4.90%)
Apr 28, 2020 13.52 13.94 13.50 13.63 18,171,204 +0.43(+3.26%)
Apr 27, 2020 13.28 13.41 13.16 13.20 12,924,030 +0.03(+0.20%)
Apr 24, 2020 13.00 13.22 12.97 13.18 12,812,143 +0.33(+2.60%)
Apr 23, 2020 13.08 13.27 12.82 12.84 12,927,755 -0.15(-1.15%)
Apr 22, 2020 13.00 13.09 12.75 12.99 14,623,725 +0.33(+2.57%)
Apr 21, 2020 13.23 13.36 12.65 12.67 13,922,006 -0.83(-6.12%)
Apr 20, 2020 13.37 13.61 13.09 13.49 18,863,884 -0.14(-1.03%)
Apr 17, 2020 13.57 13.82 13.49 13.63 20,168,912 +0.25(+1.84%)
Apr 16, 2020 13.22 13.48 12.78 13.39 13,792,986 +0.21(+1.60%)
Apr 15, 2020 13.62 13.66 13.12 13.18 10,798,684 -0.81(-5.78%)
Apr 14, 2020 13.98 14.19 13.64 13.99 20,017,848 +0.33(+2.45%)
Apr 13, 2020 14.01 14.01 13.54 13.65 11,158,866 -0.38(-2.69%)
Apr 09, 2020 14.08 14.49 13.91 14.03 16,816,078 +0.22(+1.59%)
Apr 08, 2020 13.56 14.18 13.46 13.81 24,433,718 +0.53(+3.97%)
Apr 07, 2020 13.79 14.14 13.25 13.28 26,306,398 +0.11(+0.80%)
Apr 06, 2020 13.37 13.58 13.12 13.18 24,122,632 +0.46(+3.59%)
Apr 03, 2020 13.52 13.79 12.48 12.72 13,713,440 -0.89(-6.52%)
Apr 02, 2020 13.01 13.90 12.96 13.61 18,021,666 +0.57(+4.38%)
Apr 01, 2020 14.28 14.64 12.84 13.04 21,268,944 -2.21(-14.52%)
Mar 31, 2020 15.67 15.79 14.87 15.25 19,088,652 -0.42(-2.69%)
Mar 30, 2020 14.87 15.89 14.54 15.67 13,537,042 +0.86(+5.81%)
Mar 27, 2020 14.93 15.21 14.16 14.81 12,832,176 -0.95(-6.02%)
Mar 26, 2020 13.64 16.00 13.45 15.76 23,467,174 +2.25(+16.65%)
Mar 25, 2020 13.60 14.76 13.06 13.51 16,061,963 -0.08(-0.58%)
Mar 24, 2020 12.55 13.74 12.31 13.59 16,215,736 +1.55(+12.92%)
Mar 23, 2020 12.11 12.26 11.39 12.04 17,195,578 -0.22(-1.79%)
Mar 20, 2020 12.67 13.00 11.94 12.26 19,713,824 -0.40(-3.12%)
Mar 19, 2020 11.43 12.91 11.02 12.65 15,408,446 +1.13(+9.84%)
Mar 18, 2020 11.92 12.30 11.18 11.52 12,790,806 -1.13(-8.96%)
Mar 17, 2020 12.86 13.30 11.96 12.65 23,590,578 -0.05(-0.42%)
Mar 16, 2020 13.81 13.81 12.58 12.70 18,328,154 -2.39(-15.83%)
Mar 13, 2020 16.31 16.36 14.43 15.09 18,901,312 -0.29(-1.88%)
Mar 12, 2020 15.29 16.31 14.36 15.38 14,702,998 -1.63(-9.56%)
Mar 11, 2020 16.86 17.10 16.31 17.01 16,158,120 -0.38(-2.17%)
Mar 10, 2020 17.13 17.86 16.52 17.39 10,608,297 +0.85(+5.13%)
Mar 09, 2020 17.37 17.66 16.47 16.54 17,217,320 -2.10(-11.26%)
Mar 06, 2020 18.18 18.70 18.18 18.63 14,774,059 -0.11(-0.60%)
Mar 05, 2020 18.35 18.89 18.25 18.75 19,029,136 -0.05(-0.28%)
Mar 04, 2020 18.29 18.83 18.06 18.80 21,099,434 +0.74(+4.10%)
Mar 03, 2020 19.00 19.01 17.76 18.06 22,929,380 -0.97(-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.