Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.53 10.74 10.34 10.56 17,554,056 -0.21(-1.99%)
May 28, 2020 11.58 11.61 10.72 10.77 11,597,109 -0.58(-5.10%)
May 27, 2020 11.17 11.42 10.78 11.35 14,786,934 +0.67(+6.25%)
May 26, 2020 10.20 10.75 10.14 10.68 14,233,360 +1.11(+11.64%)
May 22, 2020 9.596 9.685 9.329 9.569 10,894,615 +0.03(+0.28%)
May 21, 2020 9.507 9.756 9.467 9.543 10,508,287 -0.03(-0.28%)
May 20, 2020 9.338 9.623 9.275 9.569 11,395,500 +0.47(+5.19%)
May 19, 2020 9.409 9.480 9.079 9.097 8,660,679 -0.45(-4.67%)
May 18, 2020 9.186 9.605 9.115 9.543 11,136,750 +0.88(+10.19%)
May 15, 2020 8.714 8.919 8.554 8.660 11,506,630 -0.18(-2.02%)
May 14, 2020 8.357 8.914 8.059 8.839 20,834,934 +0.23(+2.69%)
May 13, 2020 8.972 9.035 8.509 8.607 17,690,262 -0.45(-5.01%)
May 12, 2020 9.605 9.801 9.052 9.061 12,910,165 -0.47(-4.95%)
May 11, 2020 9.819 9.845 9.400 9.534 9,550,703 -0.52(-5.14%)
May 08, 2020 9.863 10.07 9.730 10.05 10,354,542 +0.46(+4.83%)
May 07, 2020 9.391 9.881 9.360 9.587 13,248,281 +0.36(+3.86%)
May 06, 2020 9.587 9.703 9.044 9.231 14,499,656 -0.24(-2.54%)
May 05, 2020 9.792 9.961 9.444 9.471 10,837,434 -0.06(-0.65%)
May 04, 2020 9.480 9.641 9.320 9.534 12,790,734 -0.33(-3.34%)
May 01, 2020 10.03 10.09 9.703 9.863 8,325,115 -0.52(-4.98%)
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%)
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.