Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.390 8.390 8.390 0 +0.05(+0.60%)
May 29, 2020 7.760 8.340 7.740 8.340 19,401,000 +0.58(+7.47%)
May 28, 2020 8.130 8.230 7.670 7.760 5,879,867 -0.71(-8.38%)
May 27, 2020 8.160 8.535 8.080 8.470 4,004,575 +0.55(+6.94%)
May 26, 2020 9.250 10.35 7.840 7.920 13,784,905 -2.65(-25.07%)
May 22, 2020 10.66 10.66 10.53 10.57 7,599,800 -0.08(-0.75%)
May 21, 2020 10.59 10.67 10.57 10.65 9,382,716 +0.06(+0.57%)
May 20, 2020 10.54 10.62 10.50 10.59 8,870,310 +0.12(+1.15%)
May 19, 2020 10.52 10.56 10.45 10.47 6,008,291 -0.05(-0.48%)
May 18, 2020 10.41 10.56 10.40 10.52 6,206,376 +0.21(+2.04%)
May 15, 2020 10.25 10.32 10.21 10.31 4,081,600 +0.04(+0.39%)
May 14, 2020 10.15 10.29 10.11 10.27 3,996,214 +0.08(+0.79%)
May 13, 2020 10.27 10.34 10.16 10.19 4,513,245 -0.10(-0.97%)
May 12, 2020 10.31 10.37 10.27 10.29 3,495,088 -0.02(-0.19%)
May 11, 2020 10.32 10.36 10.21 10.31 3,799,170 -0.04(-0.39%)
May 08, 2020 10.33 10.37 10.24 10.35 4,749,800 +0.10(+0.98%)
May 07, 2020 10.15 10.28 10.13 10.25 4,168,462 +0.09(+0.89%)
May 06, 2020 10.24 10.29 10.13 10.16 3,882,789 -0.05(-0.49%)
May 05, 2020 10.29 10.33 10.17 10.21 5,428,108 +0.02(+0.20%)
May 04, 2020 10.10 10.27 10.10 10.19 3,331,094 -0.08(-0.78%)
May 01, 2020 10.30 10.33 10.18 10.27 4,879,500 -0.11(-1.06%)
Apr 30, 2020 10.43 10.46 10.34 10.38 4,665,958 -0.14(-1.33%)
Apr 29, 2020 10.60 10.64 10.51 10.52 3,733,794 +0.07(+0.67%)
Apr 28, 2020 10.41 10.47 10.36 10.45 2,149,247 +0.14(+1.36%)
Apr 27, 2020 10.28 10.36 10.25 10.31 1,464,576 +0.06(+0.59%)
Apr 24, 2020 10.13 10.30 10.10 10.25 3,724,400 +0.14(+1.38%)
Apr 23, 2020 9.930 10.19 9.930 10.11 3,754,834 +0.17(+1.71%)
Apr 22, 2020 10.05 10.05 9.875 9.940 2,216,205 +0.03(+0.30%)
Apr 21, 2020 9.800 9.990 9.800 9.910 2,635,384 -0.02(-0.20%)
Apr 20, 2020 10.05 10.11 9.905 9.930 1,936,297 -0.23(-2.26%)
Apr 17, 2020 10.12 10.18 10.02 10.16 2,738,700 +0.18(+1.80%)
Apr 16, 2020 9.950 10.00 9.890 9.980 3,269,606 +0.03(+0.30%)
Apr 15, 2020 9.850 10.16 9.650 9.950 3,352,263 -0.18(-1.78%)
Apr 14, 2020 10.18 10.21 10.10 10.13 3,087,922 +0.06(+0.60%)
Apr 13, 2020 10.20 10.20 9.995 10.07 2,992,717 -0.18(-1.76%)
Apr 09, 2020 10.27 10.40 10.17 10.25 5,453,000 +0.16(+1.59%)
Apr 08, 2020 10.01 10.14 9.980 10.09 2,200,293 +0.16(+1.61%)
Apr 07, 2020 9.870 10.08 9.860 9.930 3,011,050 +0.16(+1.64%)
Apr 06, 2020 9.860 9.890 9.635 9.770 2,459,560 +0.16(+1.66%)
Apr 03, 2020 9.650 9.790 9.470 9.610 13,456,400 -0.08(-0.83%)
Apr 02, 2020 9.570 9.930 9.570 9.690 5,969,534 +0.07(+0.73%)
Apr 01, 2020 9.490 9.700 9.410 9.620 4,034,581 -0.18(-1.84%)
Mar 31, 2020 9.580 10.00 9.520 9.800 3,526,402 +0.09(+0.93%)
Mar 30, 2020 9.560 9.735 9.400 9.710 3,285,333 +0.20(+2.10%)
Mar 27, 2020 9.380 9.760 9.380 9.510 3,578,800 -0.13(-1.35%)
Mar 26, 2020 9.330 9.740 9.330 9.640 6,654,801 +0.45(+4.90%)
Mar 25, 2020 9.050 9.520 8.670 9.190 8,950,945 +0.18(+2.00%)
Mar 24, 2020 8.650 9.150 8.450 9.010 5,818,784 +0.67(+8.03%)
Mar 23, 2020 8.660 8.740 8.135 8.340 2,866,913 -0.17(-2.00%)
Mar 20, 2020 9.540 9.600 8.500 8.510 5,153,300 -1.03(-10.80%)
Mar 19, 2020 8.830 9.770 8.640 9.540 2,627,707 +0.64(+7.19%)
Mar 18, 2020 9.590 9.780 8.740 8.900 2,640,414 -0.98(-9.92%)
Mar 17, 2020 9.950 10.02 9.160 9.880 5,470,590 -0.01(-0.10%)
Mar 16, 2020 10.37 10.64 9.860 9.890 5,264,807 -0.98(-9.02%)
Mar 13, 2020 10.97 11.15 10.51 10.87 4,354,800 +0.10(+0.93%)
Mar 12, 2020 10.84 11.22 10.33 10.77 3,237,861 -0.43(-3.84%)
Mar 11, 2020 11.19 11.46 11.06 11.20 1,764,512 -0.14(-1.23%)
Mar 10, 2020 11.33 11.41 11.16 11.34 3,185,760 +0.24(+2.16%)
Mar 09, 2020 11.44 11.46 11.01 11.10 3,311,417 -0.66(-5.61%)
Mar 06, 2020 11.68 11.82 11.63 11.76 3,404,500 -0.05(-0.42%)
Mar 05, 2020 11.77 11.94 11.77 11.81 2,300,604 -0.12(-1.01%)
Mar 04, 2020 11.73 11.94 11.68 11.93 1,686,056 +0.31(+2.67%)
Mar 03, 2020 11.73 11.78 11.57 11.62 3,199,260 -0.12(-1.02%)
Mar 02, 2020 11.45 11.76 11.45 11.74 2,770,959 +0.30(+2.62%)
Feb 28, 2020 11.44 11.50 11.34 11.44 4,050,000 -0.11(-0.95%)
Feb 27, 2020 11.70 11.73 11.55 11.55 2,592,403 -0.18(-1.53%)
Feb 26, 2020 11.90 11.92 11.71 11.73 2,834,589 -0.11(-0.93%)
Feb 25, 2020 11.98 12.01 11.83 11.84 2,133,776 -0.14(-1.17%)
Feb 24, 2020 11.83 12.02 11.80 11.98 3,378,286 +0.04(+0.34%)
Feb 21, 2020 12.07 12.08 11.94 11.94 1,657,600 -0.12(-1.00%)
Feb 20, 2020 12.04 12.10 12.03 12.06 2,702,138 +0.02(+0.17%)
Feb 19, 2020 12.09 12.09 12.01 12.04 3,591,279 -0.02(-0.17%)
Feb 18, 2020 12.05 12.19 12.05 12.06 2,372,560 -0.03(-0.25%)
Feb 14, 2020 12.09 12.13 11.99 12.09 3,035,400 +0.03(+0.25%)
Feb 13, 2020 12.06 12.14 12.04 12.06 2,118,851 +0.01(+0.08%)
Feb 12, 2020 12.18 12.19 12.05 12.05 2,736,300 -0.09(-0.74%)
Feb 11, 2020 12.20 12.24 12.12 12.14 4,067,226 -0.03(-0.25%)
Feb 10, 2020 12.24 12.29 12.15 12.17 6,593,270 +0.01(+0.08%)
Feb 07, 2020 12.28 12.33 12.07 12.16 39,440,700 +0.01(+0.08%)
Feb 06, 2020 10.28 12.46 10.21 12.15 4,775,429 +1.97(+19.35%)
Feb 05, 2020 10.00 10.18 9.965 10.18 1,113,569 +0.26(+2.62%)
Feb 04, 2020 10.10 10.14 9.860 9.920 1,113,430 -0.03(-0.30%)
Feb 03, 2020 9.690 10.08 9.690 9.950 1,561,736 +0.30(+3.11%)
Jan 31, 2020 9.640 9.690 9.510 9.650 912,900 -0.09(-0.92%)
Jan 30, 2020 9.450 9.755 9.430 9.740 557,534 +0.19(+1.99%)
Jan 29, 2020 9.570 9.645 9.400 9.550 653,129 -0.01(-0.10%)
Jan 28, 2020 9.350 9.650 9.310 9.560 1,337,374 +0.29(+3.13%)
Jan 27, 2020 9.270 9.310 9.220 9.270 675,134 -0.16(-1.70%)
Jan 24, 2020 9.580 9.595 9.410 9.430 618,900 -0.15(-1.57%)
Jan 23, 2020 9.730 9.820 9.510 9.580 1,031,759 -0.17(-1.74%)
Jan 22, 2020 9.920 9.920 9.620 9.750 568,936 -0.13(-1.32%)
Jan 21, 2020 9.950 9.980 9.850 9.880 532,382 -0.11(-1.10%)
Jan 17, 2020 9.980 10.10 9.950 9.990 637,600 +0.02(+0.20%)
Jan 16, 2020 9.910 9.995 9.890 9.970 549,109 +0.15(+1.53%)
Jan 15, 2020 9.920 9.960 9.775 9.820 1,046,529 -0.15(-1.50%)
Jan 14, 2020 10.01 10.05 9.940 9.970 683,849 -0.02(-0.20%)
Jan 13, 2020 10.10 10.10 9.950 9.990 541,401 -0.09(-0.89%)
Jan 10, 2020 10.05 10.15 9.990 10.08 956,300 +0.03(+0.30%)
Jan 09, 2020 10.10 10.18 9.980 10.05 1,435,079 +0.04(+0.40%)
Jan 08, 2020 9.910 10.04 9.760 10.01 1,912,605 -0.18(-1.77%)
Jan 07, 2020 9.990 10.22 9.970 10.19 1,029,750 +0.17(+1.70%)
Jan 06, 2020 10.26 10.29 9.940 10.02 1,338,172 -0.36(-3.47%)
Jan 03, 2020 10.33 10.46 10.30 10.38 952,700 -0.10(-0.95%)
Jan 02, 2020 10.61 10.68 10.39 10.48 1,480,018 -0.17(-1.60%)
Dec 31, 2019 10.68 10.80 10.56 10.65 1,204,500 -0.05(-0.47%)
Dec 30, 2019 10.53 10.75 10.49 10.70 1,454,705 +0.18(+1.71%)
Dec 27, 2019 10.51 10.53 10.42 10.52 776,200 +0.02(+0.19%)
Dec 26, 2019 10.50 10.56 10.39 10.50 1,231,275 +0.05(+0.48%)
Dec 24, 2019 10.40 10.45 10.33 10.45 365,700 +0.08(+0.77%)
Dec 23, 2019 10.42 10.50 10.28 10.37 790,006 -0.05(-0.48%)
Dec 20, 2019 10.40 10.44 10.31 10.42 3,688,200 +0.10(+0.97%)
Dec 19, 2019 9.900 10.36 9.860 10.32 3,706,122 +0.56(+5.74%)
Dec 18, 2019 9.650 9.800 9.620 9.760 3,607,624 +0.07(+0.72%)
Dec 17, 2019 9.620 9.780 9.530 9.690 3,933,714 +0.10(+1.04%)
Dec 16, 2019 9.260 9.670 9.260 9.590 1,392,145 +0.41(+4.47%)
Dec 13, 2019 9.090 9.200 9.060 9.180 484,300 +0.08(+0.88%)
Dec 12, 2019 8.840 9.125 8.820 9.100 758,235 +0.26(+2.94%)
Dec 11, 2019 8.820 8.875 8.660 8.840 625,340 -0.01(-0.11%)
Dec 10, 2019 8.880 8.940 8.810 8.850 516,750 -0.05(-0.56%)
Dec 09, 2019 8.840 8.950 8.785 8.900 834,791 +0.03(+0.34%)
Dec 06, 2019 8.990 9.080 8.870 8.870 757,100 -0.01(-0.11%)
Dec 05, 2019 8.960 9.010 8.860 8.880 786,231 -0.06(-0.67%)
Dec 04, 2019 8.910 9.050 8.900 8.940 525,426 +0.06(+0.68%)
Dec 03, 2019 9.020 9.020 8.880 8.880 937,608 -0.20(-2.20%)
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.