Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.75 10.96 10.51 10.57 1,564,271 -0.32(-2.94%)
Apr 29, 2020 10.61 10.98 10.50 10.89 1,204,426 +0.46(+4.41%)
Apr 28, 2020 10.95 11.09 10.12 10.43 1,228,450 +0.06(+0.58%)
Apr 27, 2020 9.780 10.49 9.780 10.37 2,156,953 +0.71(+7.35%)
Apr 24, 2020 9.630 9.720 9.380 9.660 1,739,100 +0.09(+0.94%)
Apr 23, 2020 9.450 9.930 9.340 9.570 968,619 +0.12(+1.27%)
Apr 22, 2020 9.480 9.590 9.080 9.450 1,046,303 +0.19(+2.05%)
Apr 21, 2020 9.790 9.890 8.960 9.260 1,150,325 -0.59(-5.99%)
Apr 20, 2020 9.750 10.24 9.650 9.850 898,126 +0.00(+0.00%)
Apr 17, 2020 10.58 10.69 9.850 9.850 1,391,400 -0.70(-6.63%)
Apr 16, 2020 9.930 10.61 9.430 10.55 3,314,187 +0.80(+8.20%)
Apr 15, 2020 9.360 10.16 9.245 9.750 2,335,304 +0.13(+1.35%)
Apr 14, 2020 9.340 9.800 9.220 9.620 1,833,878 +0.15(+1.58%)
Apr 13, 2020 9.170 9.560 9.000 9.470 1,565,602 +0.35(+3.84%)
Apr 09, 2020 8.880 9.260 8.770 9.120 1,959,000 +0.38(+4.35%)
Apr 08, 2020 8.540 8.885 8.350 8.740 1,683,781 +0.29(+3.43%)
Apr 07, 2020 8.900 9.050 8.390 8.450 1,878,602 -0.33(-3.76%)
Apr 06, 2020 8.500 8.870 8.320 8.780 1,461,452 +0.55(+6.68%)
Apr 03, 2020 8.070 8.400 7.975 8.230 1,216,600 -0.02(-0.24%)
Apr 02, 2020 7.190 8.280 7.190 8.250 2,522,716 +0.43(+5.50%)
Apr 01, 2020 7.750 8.190 7.700 7.820 1,433,088 -0.23(-2.86%)
Mar 31, 2020 8.370 8.650 8.010 8.050 1,771,883 -0.38(-4.51%)
Mar 30, 2020 8.070 8.450 8.000 8.430 1,353,259 +0.34(+4.20%)
Mar 27, 2020 8.750 8.850 7.950 8.090 2,255,600 -0.93(-10.31%)
Mar 26, 2020 8.560 9.150 8.380 9.020 2,144,119 +0.57(+6.75%)
Mar 25, 2020 8.510 9.250 8.300 8.450 2,651,187 -0.05(-0.59%)
Mar 24, 2020 8.390 8.690 8.110 8.500 1,755,386 +0.49(+6.12%)
Mar 23, 2020 8.110 8.340 7.690 8.010 2,442,679 -0.09(-1.11%)
Mar 20, 2020 8.580 8.780 7.970 8.100 2,508,100 -0.30(-3.57%)
Mar 19, 2020 8.740 9.410 8.220 8.400 2,380,497 -0.32(-3.67%)
Mar 18, 2020 7.390 9.000 7.360 8.720 2,637,728 +0.83(+10.52%)
Mar 17, 2020 7.460 7.905 7.300 7.890 3,626,565 +0.70(+9.74%)
Mar 16, 2020 6.670 7.650 6.530 7.190 5,714,231 -0.50(-6.50%)
Mar 13, 2020 7.080 7.800 6.210 7.690 6,335,600 -0.90(-10.48%)
Mar 12, 2020 9.240 9.450 8.500 8.590 2,202,492 -1.37(-13.76%)
Mar 11, 2020 10.66 10.85 9.820 9.960 1,170,963 -1.07(-9.70%)
Mar 10, 2020 10.73 11.05 10.21 11.03 1,736,187 +0.72(+6.98%)
Mar 09, 2020 10.42 11.14 10.29 10.31 1,321,954 -1.18(-10.27%)
Mar 06, 2020 11.67 11.89 11.20 11.49 1,414,300 -0.56(-4.65%)
Mar 05, 2020 12.23 12.48 11.73 12.05 1,202,894 -0.47(-3.75%)
Mar 04, 2020 12.55 12.68 12.25 12.52 913,091 +0.20(+1.62%)
Mar 03, 2020 12.99 13.10 12.21 12.32 981,262 -0.66(-5.08%)
Mar 02, 2020 13.33 13.45 12.45 12.98 2,209,692 -0.26(-1.96%)
Feb 28, 2020 12.63 13.24 12.31 13.24 1,759,800 +0.09(+0.68%)
Feb 27, 2020 13.16 13.66 12.87 13.15 1,740,803 -0.61(-4.43%)
Feb 26, 2020 14.13 14.29 13.50 13.76 2,182,915 -0.29(-2.06%)
Feb 25, 2020 15.02 15.10 13.94 14.05 1,616,037 -0.94(-6.27%)
Feb 24, 2020 14.95 15.40 14.71 14.99 1,544,337 -0.64(-4.09%)
Feb 21, 2020 16.01 16.01 15.40 15.63 1,101,900 -0.45(-2.80%)
Feb 20, 2020 16.01 16.39 15.75 16.08 698,472 +0.01(+0.06%)
Feb 19, 2020 16.24 16.50 16.01 16.07 1,267,526 -0.08(-0.50%)
Feb 18, 2020 15.86 16.16 15.57 16.15 711,494 +0.18(+1.13%)
Feb 14, 2020 15.87 16.13 15.86 15.97 547,700 +0.10(+0.63%)
Feb 13, 2020 15.72 16.12 15.72 15.87 599,425 +0.05(+0.32%)
Feb 12, 2020 15.71 15.88 15.50 15.82 957,744 +0.26(+1.67%)
Feb 11, 2020 15.93 15.96 15.51 15.56 676,389 -0.28(-1.77%)
Feb 10, 2020 15.60 15.87 15.57 15.84 521,687 +0.13(+0.83%)
Feb 07, 2020 15.75 15.84 15.46 15.71 660,000 -0.13(-0.82%)
Feb 06, 2020 15.73 16.08 15.60 15.84 920,747 +0.15(+0.96%)
Feb 05, 2020 16.16 16.16 15.30 15.69 886,929 -0.25(-1.57%)
Feb 04, 2020 15.54 16.40 15.54 15.94 1,857,247 +0.62(+4.05%)
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.