Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.10 12.17 11.43 11.85 13,556,884 +0.18(+1.54%)
May 28, 2020 11.12 11.76 10.85 11.67 12,144,507 +0.75(+6.86%)
May 27, 2020 11.17 11.29 10.67 10.92 13,921,770 -0.15(-1.35%)
May 26, 2020 12.01 12.05 10.73 11.07 28,131,736 -0.62(-5.30%)
May 22, 2020 11.82 11.99 11.45 11.69 12,352,172 -0.13(-1.10%)
May 21, 2020 12.01 12.18 11.80 11.82 7,872,908 -0.17(-1.42%)
May 20, 2020 12.17 12.37 11.97 11.99 8,410,183 +0.14(+1.18%)
May 19, 2020 12.13 12.67 11.62 11.85 9,759,633 -0.41(-3.34%)
May 18, 2020 11.99 12.31 11.90 12.26 8,971,157 +0.94(+8.30%)
May 15, 2020 11.13 11.34 10.89 11.32 11,463,131 +0.23(+2.07%)
May 14, 2020 10.89 11.13 10.47 11.09 7,118,281 -0.01(-0.09%)
May 13, 2020 11.02 11.13 10.74 11.10 7,190,360 -0.08(-0.71%)
May 12, 2020 11.31 11.44 11.02 11.18 7,006,610 -0.11(-0.97%)
May 11, 2020 11.49 11.51 10.98 11.29 5,557,211 -0.29(-2.50%)
May 08, 2020 11.26 11.62 11.09 11.58 5,699,578 +0.45(+4.04%)
May 07, 2020 11.55 11.72 11.01 11.13 6,549,579 -0.35(-3.05%)
May 06, 2020 11.93 12.11 11.33 11.48 7,756,986 -0.32(-2.71%)
May 05, 2020 11.57 11.92 11.35 11.80 11,203,609 +0.81(+7.36%)
May 04, 2020 10.60 11.17 10.27 10.99 10,343,372 +0.86(+8.48%)
May 01, 2020 10.34 10.62 9.928 10.13 7,945,309 -0.50(-4.70%)
Apr 30, 2020 10.39 10.70 10.30 10.63 5,895,339 +0.13(+1.24%)
Apr 29, 2020 11.17 11.24 10.49 10.50 6,235,586 -0.41(-3.75%)
Apr 28, 2020 10.64 11.00 10.54 10.91 6,768,902 +0.44(+4.20%)
Apr 27, 2020 10.71 10.82 10.46 10.47 9,815,842 -0.13(-1.23%)
Apr 24, 2020 10.99 11.05 10.46 10.60 8,518,581 -0.39(-3.55%)
Apr 23, 2020 11.09 11.24 10.87 10.99 4,025,067 +0.00(+0.00%)
Apr 22, 2020 10.96 11.14 10.75 10.99 5,218,086 +0.16(+1.48%)
Apr 21, 2020 10.81 11.11 10.31 10.83 6,395,374 -0.30(-2.69%)
Apr 20, 2020 10.94 11.34 10.76 11.13 3,241,734 -0.27(-2.37%)
Apr 17, 2020 11.61 11.63 10.95 11.40 6,335,222 +0.28(+2.52%)
Apr 16, 2020 11.49 11.55 11.00 11.12 5,506,158 -0.18(-1.59%)
Apr 15, 2020 11.33 11.86 11.04 11.30 9,060,822 -0.65(-5.44%)
Apr 14, 2020 11.99 12.24 11.76 11.95 7,391,573 +0.36(+3.10%)
Apr 13, 2020 11.81 11.90 10.92 11.59 7,145,736 -0.39(-3.25%)
Apr 09, 2020 11.45 12.58 11.05 11.98 19,706,288 +1.09(+10.00%)
Apr 08, 2020 8.940 10.94 8.790 10.89 20,163,712 +2.33(+27.19%)
Apr 07, 2020 8.999 9.049 8.550 8.560 9,046,549 +0.01(+0.12%)
Apr 06, 2020 8.270 8.780 8.250 8.550 10,924,526 +0.63(+7.94%)
Apr 03, 2020 8.300 8.330 7.841 7.921 11,442,607 -0.35(-4.23%)
Apr 02, 2020 8.390 8.710 8.120 8.270 9,856,957 -0.14(-1.66%)
Apr 01, 2020 8.470 8.959 8.190 8.410 16,421,206 -0.57(-6.34%)
Mar 31, 2020 9.649 9.719 8.979 8.979 20,112,900 -0.68(-7.03%)
Mar 30, 2020 9.359 10.05 9.199 9.659 8,778,350 +0.07(+0.73%)
Mar 27, 2020 9.239 9.709 9.099 9.589 10,254,114 -0.19(-1.94%)
Mar 26, 2020 9.469 10.25 9.139 9.779 22,801,100 +0.54(+5.84%)
Mar 25, 2020 9.359 9.369 8.540 9.239 15,966,578 +0.42(+4.76%)
Mar 24, 2020 8.600 9.289 8.490 8.820 23,017,992 +0.71(+8.74%)
Mar 23, 2020 8.750 8.870 7.281 8.110 29,043,578 +0.90(+12.47%)
Mar 20, 2020 8.370 8.390 7.127 7.212 14,684,205 -0.69(-8.72%)
Mar 19, 2020 7.921 8.250 6.992 7.901 16,517,355 +0.64(+8.80%)
Mar 18, 2020 8.870 9.089 6.243 7.261 17,124,314 -1.95(-21.15%)
Mar 17, 2020 9.539 9.689 8.480 9.209 13,730,908 +0.27(+3.02%)
Mar 16, 2020 9.059 9.988 8.740 8.940 14,586,994 -1.26(-12.34%)
Mar 13, 2020 9.998 10.45 8.989 10.20 12,220,018 +1.15(+12.69%)
Mar 12, 2020 10.32 10.90 8.800 9.049 18,128,620 -2.98(-24.75%)
Mar 11, 2020 13.51 13.64 11.99 12.03 10,433,605 -1.86(-13.38%)
Mar 10, 2020 13.17 13.88 12.74 13.88 9,246,529 +1.28(+10.14%)
Mar 09, 2020 12.79 13.27 11.50 12.61 12,811,194 -1.65(-11.56%)
Mar 06, 2020 14.57 14.70 14.16 14.25 7,894,950 -0.81(-5.37%)
Mar 05, 2020 15.03 15.31 14.94 15.06 7,070,081 -0.05(-0.33%)
Mar 04, 2020 14.97 15.56 14.95 15.11 9,864,911 +0.32(+2.16%)
Mar 03, 2020 15.38 15.42 14.53 14.79 7,472,133 -0.24(-1.60%)
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.