Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.80 11.96 11.46 11.65 9,352,322 -0.60(-4.90%)
Apr 29, 2020 12.42 12.54 12.08 12.25 10,843,733 +0.42(+3.55%)
Apr 28, 2020 12.21 12.38 11.76 11.83 12,635,485 +0.22(+1.89%)
Apr 27, 2020 10.99 11.68 10.99 11.61 13,598,725 +0.71(+6.51%)
Apr 24, 2020 10.78 11.06 10.66 10.90 12,076,800 +0.27(+2.54%)
Apr 23, 2020 10.35 10.74 10.24 10.63 15,754,669 +0.40(+3.91%)
Apr 22, 2020 10.61 10.77 10.19 10.23 14,958,250 -0.26(-2.48%)
Apr 21, 2020 10.38 10.84 10.30 10.49 16,088,542 -0.44(-4.03%)
Apr 20, 2020 10.36 11.37 10.28 10.93 15,869,471 +0.12(+1.11%)
Apr 17, 2020 10.27 10.92 10.23 10.81 20,448,100 +1.07(+10.99%)
Apr 16, 2020 10.35 10.40 9.590 9.740 15,622,145 -0.57(-5.53%)
Apr 15, 2020 10.39 10.64 10.25 10.31 13,975,450 -0.83(-7.45%)
Apr 14, 2020 11.81 11.90 10.90 11.14 11,881,573 -0.42(-3.63%)
Apr 13, 2020 12.06 12.09 11.36 11.56 9,937,518 -0.45(-3.75%)
Apr 09, 2020 11.95 12.37 11.71 12.01 20,270,400 +0.68(+6.00%)
Apr 08, 2020 10.69 11.46 10.57 11.33 13,998,228 +0.88(+8.42%)
Apr 07, 2020 10.81 11.03 10.31 10.45 19,699,308 +0.50(+5.03%)
Apr 06, 2020 9.800 10.09 9.496 9.950 13,435,844 +0.88(+9.70%)
Apr 03, 2020 9.400 9.680 8.960 9.070 11,898,600 -0.41(-4.32%)
Apr 02, 2020 9.410 10.02 9.145 9.480 14,255,214 +0.03(+0.32%)
Apr 01, 2020 9.630 9.720 9.350 9.450 14,533,680 -0.92(-8.87%)
Mar 31, 2020 10.68 10.85 10.12 10.37 15,993,692 -0.42(-3.89%)
Mar 30, 2020 11.04 11.23 10.38 10.79 15,174,056 -0.41(-3.66%)
Mar 27, 2020 10.72 11.69 10.70 11.20 20,794,700 -0.26(-2.27%)
Mar 26, 2020 9.970 11.59 9.650 11.46 22,499,841 +1.64(+16.70%)
Mar 25, 2020 10.02 10.43 9.610 9.820 20,646,106 +0.05(+0.51%)
Mar 24, 2020 9.320 9.970 9.240 9.770 15,626,843 +1.21(+14.14%)
Mar 23, 2020 9.050 9.270 8.320 8.560 16,697,712 -0.63(-6.86%)
Mar 20, 2020 9.500 9.860 8.500 9.190 23,725,300 -0.16(-1.71%)
Mar 19, 2020 7.960 9.780 7.450 9.350 13,965,805 +1.19(+14.58%)
Mar 18, 2020 9.600 9.750 7.940 8.160 17,910,240 -2.08(-20.31%)
Mar 17, 2020 10.28 10.33 9.310 10.24 20,548,887 +0.25(+2.50%)
Mar 16, 2020 10.00 11.37 9.990 9.990 17,924,695 -2.74(-21.52%)
Mar 13, 2020 11.93 12.74 11.34 12.73 17,318,400 +1.86(+17.11%)
Mar 12, 2020 11.18 12.10 10.53 10.87 20,950,822 -1.38(-11.27%)
Mar 11, 2020 12.88 13.01 12.09 12.25 29,400,044 -1.12(-8.38%)
Mar 10, 2020 12.86 13.50 12.06 13.37 17,301,766 +1.21(+9.95%)
Mar 09, 2020 13.33 13.41 12.15 12.16 15,961,323 -2.71(-18.22%)
Mar 06, 2020 15.08 15.62 14.68 14.87 23,797,200 -1.11(-6.95%)
Mar 05, 2020 16.03 16.20 15.78 15.98 15,278,720 -0.71(-4.25%)
Mar 04, 2020 16.37 16.70 15.94 16.69 13,860,855 +0.48(+2.96%)
Mar 03, 2020 16.86 17.33 15.94 16.21 22,824,292 -0.76(-4.48%)
Mar 02, 2020 16.21 16.98 15.88 16.97 13,348,767 +0.62(+3.79%)
Feb 28, 2020 16.10 16.46 15.84 16.35 21,650,300 -0.36(-2.15%)
Feb 27, 2020 17.23 17.54 16.70 16.71 13,972,992 -0.96(-5.43%)
Feb 26, 2020 18.20 18.31 17.66 17.67 10,241,801 -0.37(-2.05%)
Feb 25, 2020 19.02 19.05 17.96 18.04 10,468,787 -0.94(-4.95%)
Feb 24, 2020 19.00 19.12 18.83 18.98 7,456,061 -0.69(-3.51%)
Feb 21, 2020 19.88 19.95 19.50 19.67 8,108,000 -0.35(-1.75%)
Feb 20, 2020 19.66 20.12 19.66 20.02 8,423,799 +0.29(+1.47%)
Feb 19, 2020 19.63 19.83 19.55 19.73 6,923,033 +0.17(+0.87%)
Feb 18, 2020 19.66 19.73 19.28 19.56 7,611,235 -0.17(-0.86%)
Feb 14, 2020 19.70 19.79 19.59 19.73 6,350,400 +0.01(+0.05%)
Feb 13, 2020 19.61 19.73 19.50 19.72 7,548,561 +0.01(+0.05%)
Feb 12, 2020 19.82 19.99 19.67 19.71 5,982,545 +0.01(+0.05%)
Feb 11, 2020 19.63 19.83 19.54 19.70 6,421,624 +0.18(+0.92%)
Feb 10, 2020 19.50 19.65 19.48 19.52 8,029,274 -0.08(-0.41%)
Feb 07, 2020 19.42 19.66 19.34 19.60 8,710,700 -0.01(-0.05%)
Feb 06, 2020 20.16 20.24 19.60 19.61 9,084,067 -0.40(-2.00%)
Feb 05, 2020 19.63 20.04 19.63 20.01 11,462,966 +0.66(+3.41%)
Feb 04, 2020 19.34 19.53 19.31 19.35 10,445,870 +0.37(+1.95%)
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.