Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.82 11.29 10.50 10.78 3,411,430 -0.41(-3.67%)
Apr 29, 2020 10.64 11.27 10.51 11.19 2,654,468 +0.82(+7.93%)
Apr 28, 2020 10.22 10.82 10.13 10.37 2,464,159 +0.39(+3.90%)
Apr 27, 2020 10.17 10.23 9.579 9.981 1,791,561 +0.09(+0.89%)
Apr 24, 2020 9.665 10.23 9.665 9.893 3,590,281 +0.34(+3.53%)
Apr 23, 2020 8.843 9.614 8.674 9.555 2,288,835 +1.02(+11.95%)
Apr 22, 2020 8.425 8.616 8.095 8.535 1,723,044 +0.39(+4.77%)
Apr 21, 2020 8.256 8.484 7.874 8.146 1,751,722 -0.20(-2.37%)
Apr 20, 2020 7.713 8.865 7.397 8.344 2,410,373 -0.16(-1.90%)
Apr 17, 2020 8.007 8.550 7.858 8.506 5,248,340 +0.79(+10.28%)
Apr 16, 2020 7.918 8.087 7.713 7.713 1,584,311 -0.22(-2.78%)
Apr 15, 2020 8.241 8.549 7.845 7.933 2,315,712 -0.73(-8.39%)
Apr 14, 2020 8.073 8.674 8.073 8.660 2,221,303 +0.54(+6.59%)
Apr 13, 2020 8.630 8.843 7.926 8.124 1,767,788 -0.15(-1.77%)
Apr 09, 2020 7.970 8.689 7.764 8.271 2,717,647 +0.68(+8.99%)
Apr 08, 2020 7.742 8.036 7.199 7.588 2,176,228 +0.06(+0.78%)
Apr 07, 2020 7.618 8.175 7.434 7.530 1,998,631 +0.24(+3.32%)
Apr 06, 2020 6.972 7.867 6.862 7.287 1,610,000 +0.54(+7.93%)
Apr 03, 2020 7.618 7.779 6.333 6.752 3,722,866 -0.59(-8.09%)
Apr 02, 2020 7.346 8.528 6.986 7.346 3,442,702 +0.25(+3.52%)
Apr 01, 2020 7.001 7.170 6.399 7.097 2,144,618 -0.23(-3.11%)
Mar 31, 2020 6.502 7.361 6.429 7.324 4,858,846 +0.90(+13.93%)
Mar 30, 2020 6.920 6.937 6.201 6.429 1,984,802 -0.57(-8.08%)
Mar 27, 2020 7.075 7.104 6.678 6.994 2,569,664 -0.34(-4.70%)
Mar 26, 2020 7.155 7.640 6.575 7.339 2,173,808 +0.37(+5.26%)
Mar 25, 2020 6.818 7.390 6.256 6.972 2,892,691 +0.35(+5.32%)
Mar 24, 2020 6.986 7.155 6.407 6.620 2,890,350 +0.20(+3.09%)
Mar 23, 2020 7.045 7.148 5.555 6.421 2,720,199 -0.89(-12.15%)
Mar 20, 2020 6.451 9.452 6.429 7.309 10,199,625 +1.00(+15.81%)
Mar 19, 2020 5.504 7.706 5.159 6.311 4,810,843 +0.80(+14.51%)
Mar 18, 2020 5.900 6.165 4.183 5.511 3,786,024 -0.94(-14.56%)
Mar 17, 2020 6.788 6.935 5.687 6.451 2,678,857 -0.15(-2.33%)
Mar 16, 2020 6.972 7.273 6.304 6.605 2,335,962 -1.49(-18.40%)
Mar 13, 2020 7.559 8.256 7.013 8.095 2,152,969 +1.13(+16.23%)
Mar 12, 2020 8.564 8.564 6.818 6.964 2,579,166 -2.00(-22.34%)
Mar 11, 2020 8.880 9.540 8.351 8.968 3,004,965 -0.21(-2.24%)
Mar 10, 2020 8.850 9.628 7.339 9.173 3,574,110 +1.12(+13.95%)
Mar 09, 2020 7.889 9.878 7.339 8.051 3,316,343 -3.03(-27.35%)
Mar 06, 2020 11.68 11.68 10.88 11.08 3,138,702 -0.73(-6.15%)
Mar 05, 2020 11.84 12.18 11.78 11.81 1,913,041 -0.20(-1.65%)
Mar 04, 2020 12.13 12.34 11.88 12.01 1,130,479 +0.07(+0.55%)
Mar 03, 2020 12.50 12.59 11.94 11.94 1,171,098 -0.53(-4.24%)
Mar 02, 2020 12.75 12.88 12.30 12.47 1,429,304 -0.09(-0.70%)
Feb 28, 2020 11.71 12.56 11.60 12.56 3,491,762 +0.59(+4.97%)
Feb 27, 2020 12.20 12.27 11.75 11.96 2,457,785 -0.44(-3.55%)
Feb 26, 2020 12.80 12.85 12.39 12.40 2,061,863 -0.43(-3.32%)
Feb 25, 2020 13.58 13.58 12.72 12.83 1,579,680 -0.73(-5.36%)
Feb 24, 2020 13.28 13.66 13.17 13.55 1,048,977 +0.03(+0.22%)
Feb 21, 2020 13.50 13.71 13.29 13.53 2,022,020 -0.06(-0.43%)
Feb 20, 2020 13.85 13.97 13.54 13.58 2,340,814 -0.24(-1.75%)
Feb 19, 2020 14.27 14.28 13.75 13.83 1,249,707 -0.42(-2.94%)
Feb 18, 2020 14.23 14.31 14.17 14.24 1,329,995 -0.04(-0.26%)
Feb 14, 2020 14.60 14.63 14.22 14.28 579,666 -0.27(-1.87%)
Feb 13, 2020 14.97 15.11 14.54 14.55 769,520 -0.46(-3.03%)
Feb 12, 2020 14.97 15.12 14.85 15.01 921,424 +0.12(+0.79%)
Feb 11, 2020 14.69 14.93 14.57 14.89 863,474 +0.25(+1.70%)
Feb 10, 2020 14.81 14.81 14.52 14.64 847,872 -0.21(-1.43%)
Feb 07, 2020 14.93 15.01 14.71 14.85 551,187 -0.15(-0.98%)
Feb 06, 2020 15.25 15.25 14.85 15.00 1,054,418 -0.24(-1.59%)
Feb 05, 2020 15.14 15.42 15.08 15.24 1,014,488 +0.18(+1.17%)
Feb 04, 2020 14.61 15.14 14.58 15.07 1,234,980 +0.57(+3.95%)
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.