Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.03 15.85 14.39 14.98 2,073,978 -0.83(-5.25%)
Apr 29, 2020 14.54 15.88 14.04 15.81 2,593,271 +1.84(+13.17%)
Apr 28, 2020 13.74 14.14 13.12 13.97 3,023,587 +0.95(+7.30%)
Apr 27, 2020 12.11 13.47 12.11 13.02 1,645,635 +0.66(+5.34%)
Apr 24, 2020 12.50 12.65 12.14 12.36 978,300 +0.20(+1.64%)
Apr 23, 2020 11.66 12.50 11.45 12.16 1,506,009 +0.90(+7.99%)
Apr 22, 2020 11.84 11.90 10.97 11.26 1,396,100 -0.30(-2.60%)
Apr 21, 2020 11.44 11.88 10.77 11.56 2,121,812 +0.81(+7.53%)
Apr 20, 2020 10.53 11.11 10.36 10.75 2,081,791 -0.44(-3.93%)
Apr 17, 2020 10.95 11.64 10.76 11.19 1,107,800 +0.86(+8.33%)
Apr 16, 2020 10.42 10.58 9.850 10.33 1,139,879 -0.18(-1.71%)
Apr 15, 2020 10.24 10.75 10.05 10.51 1,588,087 -0.66(-5.91%)
Apr 14, 2020 11.35 12.05 11.00 11.17 1,420,360 -0.09(-0.80%)
Apr 13, 2020 12.29 12.36 10.98 11.26 1,617,964 -1.23(-9.85%)
Apr 09, 2020 11.58 13.55 11.41 12.49 3,164,600 +1.65(+15.22%)
Apr 08, 2020 9.720 10.94 9.280 10.84 1,633,078 +1.53(+16.43%)
Apr 07, 2020 10.27 10.76 9.230 9.310 1,556,078 -0.04(-0.43%)
Apr 06, 2020 7.990 9.390 7.990 9.350 1,804,840 +2.00(+27.21%)
Apr 03, 2020 7.480 7.910 7.120 7.350 1,510,000 -0.30(-3.92%)
Apr 02, 2020 7.630 8.330 7.320 7.650 1,855,051 +0.09(+1.19%)
Apr 01, 2020 8.520 8.560 7.550 7.560 2,349,675 -1.51(-16.65%)
Mar 31, 2020 9.300 9.870 8.740 9.070 1,828,460 -0.28(-2.99%)
Mar 30, 2020 9.160 9.410 8.360 9.350 1,698,511 +0.18(+1.96%)
Mar 27, 2020 11.02 11.02 9.130 9.170 1,885,200 -2.45(-21.08%)
Mar 26, 2020 11.75 12.77 11.32 11.62 1,650,997 +0.17(+1.48%)
Mar 25, 2020 12.07 12.23 10.35 11.45 2,441,840 -0.12(-1.04%)
Mar 24, 2020 10.02 12.44 9.990 11.57 3,483,829 +2.05(+21.53%)
Mar 23, 2020 8.670 10.31 8.430 9.520 2,339,738 +0.91(+10.57%)
Mar 20, 2020 8.800 9.809 8.200 8.610 4,312,600 +0.11(+1.29%)
Mar 19, 2020 6.490 8.730 6.210 8.500 2,877,554 +1.97(+30.17%)
Mar 18, 2020 8.020 8.100 5.900 6.530 2,572,168 -1.97(-23.18%)
Mar 17, 2020 9.630 9.940 8.130 8.500 3,177,928 -1.04(-10.90%)
Mar 16, 2020 12.01 12.25 9.300 9.540 2,422,946 -4.41(-31.61%)
Mar 13, 2020 14.20 14.31 12.12 13.95 1,732,200 +0.71(+5.36%)
Mar 12, 2020 15.55 15.97 13.16 13.24 1,919,479 -3.21(-19.51%)
Mar 11, 2020 16.54 17.14 15.88 16.45 2,135,788 -0.66(-3.86%)
Mar 10, 2020 18.06 18.14 16.17 17.11 2,377,653 +0.10(+0.59%)
Mar 09, 2020 18.80 19.08 16.84 17.01 1,892,207 -3.15(-15.62%)
Mar 06, 2020 19.46 20.49 19.06 20.16 2,261,600 +0.21(+1.05%)
Mar 05, 2020 20.86 21.15 19.73 19.95 2,298,066 -1.97(-8.99%)
Mar 04, 2020 22.24 22.24 21.28 21.92 1,367,637 +0.11(+0.50%)
Mar 03, 2020 23.48 23.53 21.64 21.81 1,648,078 -1.72(-7.31%)
Mar 02, 2020 23.89 24.03 22.57 23.53 1,554,726 -0.40(-1.67%)
Feb 28, 2020 22.94 24.28 22.89 23.93 2,154,900 -0.07(-0.29%)
Feb 27, 2020 24.50 25.27 23.59 24.00 2,022,648 -1.27(-5.03%)
Feb 26, 2020 25.93 26.30 25.22 25.27 1,816,486 -0.02(-0.08%)
Feb 25, 2020 25.56 26.29 24.75 25.29 2,316,237 -0.26(-1.02%)
Feb 24, 2020 25.97 26.22 24.73 25.55 1,539,949 -1.42(-5.27%)
Feb 21, 2020 28.08 28.28 26.63 26.97 1,042,800 -1.27(-4.50%)
Feb 20, 2020 27.44 28.47 27.37 28.24 1,278,807 +0.51(+1.84%)
Feb 19, 2020 27.98 28.25 27.48 27.73 887,026 -0.13(-0.47%)
Feb 18, 2020 27.47 28.51 27.45 27.86 800,677 +0.21(+0.76%)
Feb 14, 2020 27.76 27.98 27.05 27.65 1,379,100 -0.18(-0.65%)
Feb 13, 2020 27.91 28.26 27.34 27.83 1,288,202 -0.59(-2.08%)
Feb 12, 2020 28.28 29.27 28.23 28.42 1,527,202 +1.19(+4.37%)
Feb 11, 2020 27.13 27.89 26.89 27.23 1,749,231 +0.11(+0.41%)
Feb 10, 2020 26.86 27.49 26.58 27.12 1,496,279 +0.20(+0.74%)
Feb 07, 2020 27.40 27.59 26.45 26.92 1,353,300 -1.01(-3.62%)
Feb 06, 2020 27.97 28.25 27.55 27.93 1,771,274 -0.09(-0.32%)
Feb 05, 2020 27.62 28.28 27.24 28.02 1,880,472 +0.89(+3.28%)
Feb 04, 2020 26.77 27.81 26.32 27.13 2,616,288 +0.94(+3.59%)
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.