Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.50 15.08 14.19 15.00 1,538,857 +0.29(+1.96%)
May 28, 2020 14.19 15.59 13.82 14.72 2,919,470 +0.58(+4.08%)
May 27, 2020 14.64 14.96 13.68 14.14 2,471,361 -0.07(-0.49%)
May 26, 2020 12.78 14.28 12.29 14.21 4,374,696 +2.11(+17.45%)
May 22, 2020 9.957 12.29 9.856 12.10 7,610,624 +2.14(+21.50%)
May 21, 2020 9.698 10.01 9.499 9.957 1,051,450 +0.21(+2.15%)
May 20, 2020 10.15 10.28 9.648 9.748 1,005,561 -0.06(-0.61%)
May 19, 2020 10.36 10.44 9.787 9.807 1,139,098 -0.56(-5.38%)
May 18, 2020 10.03 10.58 9.797 10.37 1,450,238 +1.01(+10.75%)
May 15, 2020 9.051 9.558 8.899 9.359 1,097,045 +0.13(+1.40%)
May 14, 2020 8.971 9.758 8.613 9.230 1,648,795 +0.15(+1.64%)
May 13, 2020 9.997 10.31 8.931 9.081 2,313,690 -0.91(-9.07%)
May 12, 2020 11.13 11.38 9.927 9.987 4,189,671 -1.56(-13.53%)
May 11, 2020 11.07 11.73 10.77 11.55 1,897,764 +0.31(+2.75%)
May 08, 2020 10.62 11.30 10.34 11.24 1,254,326 +0.92(+8.87%)
May 07, 2020 10.63 10.76 10.24 10.33 1,059,073 -0.07(-0.67%)
May 06, 2020 10.81 11.06 10.36 10.39 972,510 -0.32(-2.97%)
May 05, 2020 11.26 11.41 10.66 10.71 1,203,446 -0.10(-0.92%)
May 04, 2020 10.96 11.50 10.71 10.81 1,275,955 -0.53(-4.65%)
May 01, 2020 12.20 12.23 10.95 11.34 1,609,362 -1.21(-9.67%)
Apr 30, 2020 12.93 12.93 12.25 12.56 1,174,500 -0.22(-1.72%)
Apr 29, 2020 12.33 13.02 11.96 12.77 1,354,027 +0.98(+8.27%)
Apr 28, 2020 12.04 12.18 11.11 11.80 1,485,383 +0.22(+1.89%)
Apr 27, 2020 10.14 11.69 10.07 11.58 1,426,570 +1.55(+15.49%)
Apr 24, 2020 10.34 10.40 9.797 10.03 919,377 -0.29(-2.80%)
Apr 23, 2020 10.21 10.64 10.05 10.32 888,703 +0.16(+1.57%)
Apr 22, 2020 10.24 10.35 9.967 10.16 872,639 +0.25(+2.51%)
Apr 21, 2020 10.45 10.79 9.807 9.907 1,024,326 -0.87(-8.04%)
Apr 20, 2020 10.30 10.97 10.10 10.77 1,021,963 +0.12(+1.12%)
Apr 17, 2020 10.37 10.74 9.967 10.65 1,185,327 +0.93(+9.52%)
Apr 16, 2020 10.90 11.20 9.598 9.728 1,667,734 -1.15(-10.53%)
Apr 15, 2020 11.34 11.34 10.68 10.87 1,003,298 -0.66(-5.70%)
Apr 14, 2020 11.45 11.90 11.11 11.53 1,031,919 +0.37(+3.30%)
Apr 13, 2020 11.22 11.48 10.86 11.16 913,239 -0.32(-2.78%)
Apr 09, 2020 11.90 12.38 11.11 11.48 1,621,213 +0.44(+3.97%)
Apr 08, 2020 10.45 11.22 10.32 11.04 1,117,296 +0.75(+7.25%)
Apr 07, 2020 10.98 11.24 10.13 10.30 1,547,856 +0.02(+0.19%)
Apr 06, 2020 9.967 10.39 9.718 10.28 1,323,967 +0.78(+8.18%)
Apr 03, 2020 9.150 9.578 8.722 9.499 1,188,240 +0.27(+2.91%)
Apr 02, 2020 9.200 9.648 8.986 9.230 820,687 -0.02(-0.22%)
Apr 01, 2020 10.21 10.39 9.081 9.250 1,470,915 -1.38(-13.02%)
Mar 31, 2020 10.86 11.07 10.31 10.63 1,310,473 -0.19(-1.75%)
Mar 30, 2020 11.11 11.53 10.38 10.82 2,212,049 -0.45(-3.97%)
Mar 27, 2020 10.65 11.87 10.15 11.27 1,985,389 +0.24(+2.17%)
Mar 26, 2020 11.46 12.09 10.71 11.03 2,061,275 -0.27(-2.38%)
Mar 25, 2020 9.499 12.13 9.379 11.30 2,832,672 +1.96(+21.00%)
Mar 24, 2020 8.901 9.379 8.632 9.339 2,683,469 +1.17(+14.39%)
Mar 23, 2020 7.557 8.234 7.149 8.165 1,671,644 +0.41(+5.26%)
Mar 20, 2020 8.662 9.091 7.468 7.756 3,543,931 -0.60(-7.15%)
Mar 19, 2020 8.174 8.941 7.689 8.354 1,743,460 +0.09(+1.08%)
Mar 18, 2020 8.523 9.150 7.627 8.264 2,524,985 -1.15(-12.17%)
Mar 17, 2020 8.991 9.618 8.284 9.409 2,600,323 +0.58(+6.54%)
Mar 16, 2020 9.549 10.09 8.692 8.832 2,370,908 -2.20(-19.95%)
Mar 13, 2020 10.02 11.03 9.140 11.03 2,704,198 +1.86(+20.30%)
Mar 12, 2020 9.658 10.37 8.334 9.170 3,464,046 -1.96(-17.62%)
Mar 11, 2020 12.93 13.09 10.65 11.13 2,695,472 -2.26(-16.87%)
Mar 10, 2020 13.43 13.66 12.55 13.39 1,593,903 +0.79(+6.24%)
Mar 09, 2020 13.08 13.95 12.43 12.60 2,307,469 -1.98(-13.57%)
Mar 06, 2020 14.92 15.09 14.10 14.58 1,679,459 -0.84(-5.42%)
Mar 05, 2020 16.95 17.26 15.25 15.42 1,838,356 -2.05(-11.73%)
Mar 04, 2020 15.71 17.53 15.17 17.47 2,085,200 +2.14(+13.95%)
Mar 03, 2020 14.73 16.81 14.13 15.33 3,272,946 +0.65(+4.40%)
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.