Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.16 13.27 11.77 12.02 8,366,194 -2.60(-17.80%)
Apr 29, 2020 14.31 14.92 14.06 14.62 3,252,240 +0.91(+6.63%)
Apr 28, 2020 14.18 14.40 13.54 13.71 2,945,147 +0.05(+0.40%)
Apr 27, 2020 13.02 13.89 12.86 13.66 1,346,603 +0.70(+5.42%)
Apr 24, 2020 12.68 13.05 12.47 12.95 1,845,556 +0.46(+3.67%)
Apr 23, 2020 12.15 12.65 12.13 12.49 1,625,999 +0.52(+4.36%)
Apr 22, 2020 12.46 12.60 11.78 11.97 1,468,308 -0.03(-0.23%)
Apr 21, 2020 11.39 12.10 11.25 12.00 1,669,622 +0.13(+1.06%)
Apr 20, 2020 11.89 12.23 11.58 11.87 1,933,144 -0.46(-3.72%)
Apr 17, 2020 12.29 12.94 12.24 12.33 1,754,022 +0.61(+5.22%)
Apr 16, 2020 11.96 12.24 11.52 11.72 1,803,394 -0.37(-3.05%)
Apr 15, 2020 12.60 12.96 11.94 12.09 3,417,531 -1.32(-9.87%)
Apr 14, 2020 13.67 14.08 13.15 13.41 3,851,682 +0.23(+1.78%)
Apr 13, 2020 13.64 13.85 12.82 13.18 2,265,110 -0.41(-3.05%)
Apr 09, 2020 12.49 13.85 12.38 13.59 4,095,016 +1.49(+12.27%)
Apr 08, 2020 11.67 12.28 11.39 12.11 2,125,811 +0.59(+5.16%)
Apr 07, 2020 11.70 11.84 11.35 11.51 3,518,905 +0.26(+2.32%)
Apr 06, 2020 11.14 11.56 10.86 11.25 2,660,369 +0.80(+7.67%)
Apr 03, 2020 10.26 10.75 9.970 10.45 3,096,811 +0.15(+1.49%)
Apr 02, 2020 9.956 10.93 9.799 10.30 2,220,567 +0.50(+5.15%)
Apr 01, 2020 9.974 10.11 9.398 9.794 2,698,764 -0.71(-6.77%)
Mar 31, 2020 10.51 10.82 10.22 10.51 2,791,955 +0.01(+0.09%)
Mar 30, 2020 10.31 10.89 10.02 10.50 3,215,930 +0.16(+1.57%)
Mar 27, 2020 10.15 10.64 9.803 10.33 2,604,152 -0.41(-3.85%)
Mar 26, 2020 10.14 11.22 10.14 10.75 3,574,127 +0.14(+1.36%)
Mar 25, 2020 9.452 11.26 8.944 10.60 5,363,269 +1.31(+14.15%)
Mar 24, 2020 9.704 10.28 8.939 9.290 4,578,877 +0.36(+4.03%)
Mar 23, 2020 10.38 11.02 8.921 8.930 5,394,122 -1.64(-15.50%)
Mar 20, 2020 11.63 11.74 10.27 10.57 4,672,544 -0.85(-7.41%)
Mar 19, 2020 9.857 11.76 9.776 11.41 4,097,283 +1.55(+15.69%)
Mar 18, 2020 9.461 10.91 9.425 9.866 5,156,452 -0.78(-7.35%)
Mar 17, 2020 8.696 10.94 7.967 10.65 7,421,652 +2.24(+26.66%)
Mar 16, 2020 8.093 9.119 7.886 8.408 4,516,887 -0.92(-9.85%)
Mar 13, 2020 9.227 9.587 8.021 9.326 5,818,935 +0.78(+9.17%)
Mar 12, 2020 9.002 9.011 8.102 8.543 4,483,142 -1.27(-12.94%)
Mar 11, 2020 10.33 10.33 9.322 9.812 4,780,650 -0.96(-8.94%)
Mar 10, 2020 10.62 10.78 9.785 10.78 3,603,954 +0.88(+8.92%)
Mar 09, 2020 10.51 11.43 9.839 9.893 4,162,075 -1.76(-15.07%)
Mar 06, 2020 12.11 12.50 11.50 11.65 3,990,263 -0.95(-7.57%)
Mar 05, 2020 13.62 13.71 12.49 12.60 4,986,245 -1.47(-10.43%)
Mar 04, 2020 14.72 14.72 13.94 14.07 2,769,962 -0.32(-2.25%)
Mar 03, 2020 15.30 15.68 14.13 14.39 4,053,347 -0.85(-5.55%)
Mar 02, 2020 14.90 15.24 14.04 15.24 4,518,147 +0.67(+4.57%)
Feb 28, 2020 13.43 14.62 13.32 14.57 5,732,733 +0.69(+4.99%)
Feb 27, 2020 14.48 14.58 13.79 13.88 4,179,806 -1.04(-7.00%)
Feb 26, 2020 16.18 16.42 14.92 14.93 4,455,710 -1.09(-6.80%)
Feb 25, 2020 17.13 17.24 15.69 16.01 5,236,967 -1.08(-6.32%)
Feb 24, 2020 16.39 17.47 16.18 17.10 6,859,129 -0.06(-0.37%)
Feb 21, 2020 16.55 17.26 16.30 17.16 7,131,397 +0.40(+2.36%)
Feb 20, 2020 16.34 16.78 16.28 16.76 4,365,794 +0.33(+2.03%)
Feb 19, 2020 15.47 16.49 15.44 16.43 5,782,498 +1.01(+6.54%)
Feb 18, 2020 15.90 16.03 15.17 15.42 4,070,725 -0.65(-4.03%)
Feb 14, 2020 15.87 16.11 15.74 16.07 4,591,452 +0.27(+1.71%)
Feb 13, 2020 15.49 15.85 15.25 15.80 3,329,135 +0.16(+1.04%)
Feb 12, 2020 15.71 16.13 15.39 15.64 3,507,658 +0.23(+1.46%)
Feb 11, 2020 14.76 15.83 14.58 15.41 5,742,931 +0.82(+5.61%)
Feb 10, 2020 14.41 14.73 14.31 14.59 4,656,628 +0.14(+1.00%)
Feb 07, 2020 14.29 14.53 14.21 14.45 4,949,477 -0.04(-0.31%)
Feb 06, 2020 14.64 14.81 14.24 14.49 6,153,793 -0.13(-0.91%)
Feb 05, 2020 13.98 14.74 13.34 14.63 9,375,723 +0.50(+3.52%)
Feb 04, 2020 13.84 14.22 13.68 14.13 3,677,448 +0.74(+5.51%)
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.