Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.51 10.66 10.22 10.38 10,496,543 -0.53(-4.90%)
Apr 29, 2020 11.07 11.17 10.76 10.91 12,170,423 +0.37(+3.55%)
Apr 28, 2020 10.88 11.03 10.48 10.54 14,181,389 +0.20(+1.89%)
Apr 27, 2020 9.792 10.41 9.792 10.34 15,262,477 +0.63(+6.51%)
Apr 24, 2020 9.605 9.854 9.498 9.712 13,554,351 +0.24(+2.54%)
Apr 23, 2020 9.222 9.569 9.124 9.471 17,682,192 +0.36(+3.91%)
Apr 22, 2020 9.453 9.596 9.079 9.115 16,788,336 -0.23(-2.48%)
Apr 21, 2020 9.248 9.658 9.177 9.346 18,056,914 -0.39(-4.03%)
Apr 20, 2020 9.231 10.13 9.159 9.739 17,811,040 +0.11(+1.11%)
Apr 17, 2020 9.150 9.726 9.115 9.632 22,949,848 +0.95(+10.99%)
Apr 16, 2020 9.222 9.266 8.545 8.678 17,533,456 -0.51(-5.53%)
Apr 15, 2020 9.257 9.480 9.133 9.186 15,685,293 -0.74(-7.45%)
Apr 14, 2020 10.52 10.60 9.712 9.926 13,335,238 -0.37(-3.63%)
Apr 13, 2020 10.75 10.77 10.12 10.30 11,153,336 -0.40(-3.75%)
Apr 09, 2020 10.65 11.02 10.43 10.70 22,750,406 +0.61(+6.00%)
Apr 08, 2020 9.525 10.21 9.418 10.09 15,710,858 +0.78(+8.42%)
Apr 07, 2020 9.632 9.828 9.186 9.311 22,109,444 +0.45(+5.03%)
Apr 06, 2020 8.732 8.990 8.460 8.865 15,079,668 +0.78(+9.70%)
Apr 03, 2020 8.375 8.625 7.983 8.081 13,354,349 -0.37(-4.32%)
Apr 02, 2020 8.384 8.928 8.148 8.447 15,999,285 +0.03(+0.32%)
Apr 01, 2020 8.580 8.660 8.331 8.420 16,311,821 -0.82(-8.87%)
Mar 31, 2020 9.516 9.667 9.017 9.240 17,950,460 -0.37(-3.89%)
Mar 30, 2020 9.837 10.01 9.248 9.614 17,030,544 -0.37(-3.66%)
Mar 27, 2020 9.551 10.41 9.534 9.979 23,338,852 -0.23(-2.27%)
Mar 26, 2020 8.883 10.33 8.598 10.21 25,252,610 +1.46(+16.70%)
Mar 25, 2020 8.928 9.289 8.562 8.750 23,172,078 +0.04(+0.51%)
Mar 24, 2020 8.304 8.883 8.233 8.705 17,538,728 +1.08(+14.14%)
Mar 23, 2020 8.063 8.259 7.413 7.627 18,740,614 -0.56(-6.86%)
Mar 20, 2020 8.464 8.785 7.573 8.188 26,628,000 -0.14(-1.71%)
Mar 19, 2020 7.092 8.714 6.638 8.331 15,674,468 +1.06(+14.58%)
Mar 18, 2020 8.554 8.687 7.074 7.270 20,101,490 -1.85(-20.31%)
Mar 17, 2020 9.159 9.204 8.295 9.124 23,062,966 +0.22(+2.50%)
Mar 16, 2020 8.910 10.13 8.901 8.901 20,117,714 -2.44(-21.52%)
Mar 13, 2020 10.63 11.35 10.10 11.34 19,437,240 +1.66(+17.11%)
Mar 12, 2020 9.961 10.78 9.382 9.685 23,514,076 -1.23(-11.27%)
Mar 11, 2020 11.48 11.59 10.77 10.91 32,997,028 -1.00(-8.38%)
Mar 10, 2020 11.46 12.03 10.75 11.91 19,418,572 +1.08(+9.95%)
Mar 09, 2020 11.88 11.95 10.83 10.83 17,914,130 -2.41(-18.22%)
Mar 06, 2020 13.44 13.92 13.08 13.25 26,708,698 -0.99(-6.95%)
Mar 05, 2020 14.28 14.43 14.06 14.24 17,148,014 -0.63(-4.25%)
Mar 04, 2020 14.59 14.88 14.20 14.87 15,556,678 +0.43(+2.96%)
Mar 03, 2020 15.02 15.44 14.20 14.44 25,616,758 -0.68(-4.48%)
Mar 02, 2020 14.44 15.13 14.15 15.12 14,981,938 +0.72(+4.98%)
Feb 28, 2020 14.18 14.50 13.95 14.40 24,577,222 -0.32(-2.15%)
Feb 27, 2020 15.18 15.45 14.71 14.72 15,862,013 -0.85(-5.43%)
Feb 26, 2020 16.03 16.13 15.56 15.57 11,626,399 -0.33(-2.05%)
Feb 25, 2020 16.75 16.78 15.82 15.89 11,884,071 -0.83(-4.95%)
Feb 24, 2020 16.74 16.84 16.59 16.72 8,464,052 -0.61(-3.51%)
Feb 21, 2020 17.51 17.57 17.18 17.33 9,204,127 -0.31(-1.75%)
Feb 20, 2020 17.32 17.72 17.32 17.64 9,562,620 +0.26(+1.47%)
Feb 19, 2020 17.29 17.47 17.22 17.38 7,858,963 +0.15(+0.87%)
Feb 18, 2020 17.32 17.38 16.98 17.23 8,640,204 -0.15(-0.86%)
Feb 14, 2020 17.35 17.43 17.26 17.38 7,208,916 +0.01(+0.05%)
Feb 13, 2020 17.27 17.38 17.18 17.37 8,569,057 +0.01(+0.05%)
Feb 12, 2020 17.46 17.61 17.33 17.36 6,791,330 +0.01(+0.05%)
Feb 11, 2020 17.29 17.47 17.21 17.35 7,289,769 +0.16(+0.92%)
Feb 10, 2020 17.18 17.31 17.16 17.20 9,114,758 -0.07(-0.41%)
Feb 07, 2020 17.11 17.32 17.04 17.27 9,888,307 -0.01(-0.05%)
Feb 06, 2020 17.76 17.83 17.27 17.27 10,312,150 -0.35(-2.00%)
Feb 05, 2020 17.29 17.65 17.29 17.63 13,012,654 +0.58(+3.41%)
Feb 04, 2020 17.04 17.20 17.01 17.05 11,858,056 +0.33(+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.