Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.215 9.385 8.896 9.300 800,264 -0.14(-1.53%)
Apr 29, 2020 9.189 9.597 9.138 9.444 1,200,739 +0.53(+5.90%)
Apr 28, 2020 8.968 9.291 8.884 8.918 1,189,705 +0.37(+4.27%)
Apr 27, 2020 8.221 8.714 8.170 8.552 850,923 +0.43(+5.33%)
Apr 24, 2020 8.094 8.162 7.881 8.119 795,138 +0.06(+0.74%)
Apr 23, 2020 7.737 8.191 7.737 8.060 674,724 +0.34(+4.40%)
Apr 22, 2020 7.898 7.949 7.661 7.720 665,010 -0.02(-0.22%)
Apr 21, 2020 7.729 7.873 7.567 7.737 991,943 -0.12(-1.51%)
Apr 20, 2020 7.966 8.170 7.805 7.856 798,511 -0.32(-3.95%)
Apr 17, 2020 7.788 8.281 7.737 8.179 1,071,958 +0.70(+9.43%)
Apr 16, 2020 7.678 7.695 7.261 7.474 954,812 -0.24(-3.08%)
Apr 15, 2020 8.060 8.060 7.669 7.712 1,029,240 -0.72(-8.56%)
Apr 14, 2020 8.824 8.977 8.357 8.433 1,082,937 -0.17(-1.97%)
Apr 13, 2020 8.833 8.833 8.357 8.603 700,599 -0.27(-3.06%)
Apr 09, 2020 8.620 8.977 8.535 8.875 921,243 +0.55(+6.63%)
Apr 08, 2020 8.128 8.433 7.941 8.323 958,976 +0.42(+5.38%)
Apr 07, 2020 8.102 8.561 7.779 7.898 1,268,051 +0.14(+1.86%)
Apr 06, 2020 7.312 7.860 7.304 7.754 1,172,313 +0.77(+11.07%)
Apr 03, 2020 7.159 7.236 6.748 6.981 1,039,460 -0.18(-2.49%)
Apr 02, 2020 7.397 7.813 7.011 7.159 1,137,574 -0.25(-3.44%)
Apr 01, 2020 7.928 8.063 7.322 7.414 1,465,532 -0.90(-10.84%)
Mar 31, 2020 8.754 9.057 8.114 8.316 1,977,996 -0.51(-5.73%)
Mar 30, 2020 9.032 9.116 8.636 8.821 1,302,250 -0.15(-1.69%)
Mar 27, 2020 8.956 9.318 8.577 8.973 1,718,631 -0.45(-4.83%)
Mar 26, 2020 9.782 10.37 9.268 9.428 1,401,617 -0.30(-3.12%)
Mar 25, 2020 9.184 10.15 8.863 9.731 2,215,908 +1.28(+15.15%)
Mar 24, 2020 8.366 8.682 8.173 8.451 1,133,208 +0.48(+6.03%)
Mar 23, 2020 8.063 8.198 7.263 7.970 1,321,622 -0.12(-1.46%)
Mar 20, 2020 7.423 8.375 7.267 8.088 2,216,417 +0.71(+9.59%)
Mar 19, 2020 6.167 7.431 5.940 7.381 1,650,029 +1.20(+19.51%)
Mar 18, 2020 7.456 7.616 5.915 6.176 1,257,970 -1.86(-23.17%)
Mar 17, 2020 8.847 8.863 7.802 8.038 1,663,205 -0.69(-7.92%)
Mar 16, 2020 9.352 10.34 8.552 8.729 2,055,547 -1.67(-16.05%)
Mar 13, 2020 10.14 10.40 9.537 10.40 1,375,617 +0.69(+7.12%)
Mar 12, 2020 10.55 10.67 9.554 9.706 1,125,684 -1.60(-14.16%)
Mar 11, 2020 11.41 11.68 11.19 11.31 1,256,941 -0.38(-3.24%)
Mar 10, 2020 12.23 12.29 11.33 11.69 1,225,893 -0.28(-2.32%)
Mar 09, 2020 12.05 12.32 11.57 11.96 1,113,368 -0.93(-7.19%)
Mar 06, 2020 12.78 13.18 12.52 12.89 1,153,548 -0.29(-2.17%)
Mar 05, 2020 13.42 13.58 13.00 13.18 978,528 -0.60(-4.34%)
Mar 04, 2020 13.67 13.89 13.49 13.78 956,452 +0.35(+2.64%)
Mar 03, 2020 13.73 14.36 13.33 13.42 935,213 -0.34(-2.45%)
Mar 02, 2020 13.74 13.86 13.44 13.76 1,719,968 +0.09(+0.68%)
Feb 28, 2020 13.43 13.83 13.14 13.67 1,515,552 -0.17(-1.22%)
Feb 27, 2020 14.11 14.45 13.83 13.83 1,236,106 -0.53(-3.69%)
Feb 26, 2020 14.76 14.90 14.37 14.37 504,013 -0.33(-2.24%)
Feb 25, 2020 15.21 15.25 14.63 14.69 933,320 -0.53(-3.49%)
Feb 24, 2020 15.43 15.50 14.98 15.22 822,130 -0.62(-3.93%)
Feb 21, 2020 15.95 15.98 15.78 15.85 488,409 -0.13(-0.84%)
Feb 20, 2020 15.86 16.16 15.83 15.98 560,320 +0.12(+0.74%)
Feb 19, 2020 15.85 16.08 15.81 15.86 532,467 -0.09(-0.58%)
Feb 18, 2020 15.99 16.02 15.77 15.96 692,055 -0.08(-0.53%)
Feb 14, 2020 15.98 16.05 15.67 16.04 472,505 +0.09(+0.58%)
Feb 13, 2020 16.21 16.30 15.89 15.95 1,112,904 -0.39(-2.37%)
Feb 12, 2020 16.25 16.36 16.18 16.34 709,037 +0.20(+1.25%)
Feb 11, 2020 16.16 16.24 16.00 16.13 640,350 +0.06(+0.37%)
Feb 10, 2020 16.02 16.16 15.93 16.08 525,234 -0.02(-0.10%)
Feb 07, 2020 16.23 16.26 16.05 16.09 570,542 -0.19(-1.14%)
Feb 06, 2020 16.12 16.37 16.09 16.28 574,201 +0.21(+1.31%)
Feb 05, 2020 15.90 16.14 15.81 16.07 718,623 +0.32(+2.03%)
Feb 04, 2020 15.98 16.02 15.65 15.75 818,840 -0.05(-0.32%)
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.