Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2020 16.00 16.00 16.00 0 +2.63(+19.67%)
Mar 26, 2020 11.59 13.70 10.69 13.37 74,290 +1.50(+12.68%)
Mar 25, 2020 12.82 13.75 10.00 11.87 83,970 -1.35(-10.22%)
Mar 24, 2020 17.56 17.56 13.00 13.22 113,640 -6.29(-32.26%)
Mar 23, 2020 15.98 20.00 15.90 19.51 182,120 +3.53(+22.07%)
Mar 20, 2020 15.15 16.32 13.50 15.98 63,000 -1.33(-7.70%)
Mar 19, 2020 19.59 21.85 16.16 17.32 114,870 -2.29(-11.69%)
Mar 18, 2020 17.69 21.50 17.33 19.61 242,920 +3.54(+22.06%)
Mar 17, 2020 13.40 16.26 13.14 16.07 165,760 +2.25(+16.27%)
Mar 16, 2020 28.29 28.29 12.01 13.82 420,900 -9.62(-41.04%)
Mar 13, 2020 38.50 46.51 19.27 23.43 262,000 -25.67(-52.28%)
Mar 12, 2020 41.49 49.91 39.00 49.11 211,380 +11.39(+30.20%)
Mar 11, 2020 33.56 41.04 32.99 37.72 353,250 +5.52(+17.13%)
Mar 10, 2020 29.94 47.97 26.07 32.20 1,236,070 -7.60(-19.10%)
Mar 09, 2020 23.41 40.00 23.41 39.80 423,940 +18.52(+87.05%)
Mar 06, 2020 19.00 21.83 18.00 21.28 833,000 +4.56(+27.28%)
Mar 05, 2020 15.93 16.98 15.39 16.72 545,970 +1.69(+11.25%)
Mar 04, 2020 14.59 15.79 13.69 15.03 374,870 -0.01(-0.09%)
Mar 03, 2020 13.44 15.68 12.83 15.04 781,860 +1.32(+9.61%)
Mar 02, 2020 12.66 15.22 12.66 13.72 645,010 -0.11(-0.80%)
Feb 28, 2020 18.36 18.36 13.83 13.83 1,130,000 -1.87(-11.89%)
Feb 27, 2020 15.51 16.86 13.96 15.70 1,436,230 +2.60(+19.83%)
Feb 26, 2020 11.40 13.22 11.06 13.10 2,816,290 +1.81(+16.02%)
Feb 25, 2020 9.467 11.75 9.414 11.29 1,173,420 +1.59(+16.37%)
Feb 24, 2020 9.479 10.01 9.452 9.703 460,060 +1.28(+15.14%)
Feb 21, 2020 8.149 8.700 8.125 8.427 352,000 +0.61(+7.80%)
Feb 20, 2020 7.650 7.842 7.367 7.817 368,940 -0.04(-0.47%)
Feb 19, 2020 8.281 8.347 7.686 7.854 331,890 -0.62(-7.33%)
Feb 18, 2020 8.700 8.830 8.461 8.475 262,490 -0.02(-0.27%)
Feb 14, 2020 7.866 8.553 7.826 8.498 316,000 +0.40(+4.99%)
Feb 13, 2020 7.999 8.197 7.589 8.094 365,390 +0.18(+2.33%)
Feb 12, 2020 7.825 8.098 7.336 7.910 421,610 -0.35(-4.28%)
Feb 11, 2020 7.905 8.276 7.796 8.264 505,580 -0.10(-1.17%)
Feb 10, 2020 8.137 8.474 7.950 8.362 869,430 +0.67(+8.71%)
Feb 07, 2020 7.480 7.780 7.478 7.692 333,000 +0.43(+5.94%)
Feb 06, 2020 6.890 7.350 6.850 7.261 444,860 +0.44(+6.44%)
Feb 05, 2020 7.684 7.684 6.710 6.822 1,014,850 -1.37(-16.71%)
Feb 04, 2020 7.749 8.210 7.635 8.191 504,930 -0.04(-0.51%)
Feb 03, 2020 8.075 8.266 7.750 8.233 588,690 +0.31(+3.86%)
Jan 31, 2020 7.656 8.215 7.656 7.927 928,000 +0.48(+6.42%)
Jan 30, 2020 7.781 7.910 7.417 7.449 1,074,300 +0.05(+0.73%)
Jan 29, 2020 6.830 7.401 6.667 7.395 1,515,140 +0.44(+6.36%)
Jan 28, 2020 6.930 7.263 6.803 6.953 1,754,690 -0.23(-3.27%)
Jan 27, 2020 7.000 7.242 6.877 7.188 3,392,190 +0.64(+9.79%)
Jan 24, 2020 6.183 6.802 6.183 6.547 2,157,000 +0.50(+8.30%)
Jan 23, 2020 6.000 6.326 5.928 6.045 1,579,360 +0.21(+3.53%)
Jan 22, 2020 5.537 5.873 5.537 5.839 1,403,130 +0.41(+7.63%)
Jan 21, 2020 5.107 5.446 4.938 5.425 1,055,490 +0.60(+12.39%)
Jan 17, 2020 4.407 4.827 4.407 4.827 874,000 +0.29(+6.51%)
Jan 16, 2020 4.420 4.550 4.234 4.532 721,300 +0.03(+0.62%)
Jan 15, 2020 4.520 4.612 4.449 4.504 543,420 +0.11(+2.43%)
Jan 14, 2020 4.471 4.640 4.300 4.397 788,220 -0.18(-3.95%)
Jan 13, 2020 4.472 4.739 4.472 4.578 1,143,030 +0.17(+3.93%)
Jan 10, 2020 4.319 4.525 4.319 4.405 649,000 +0.13(+2.97%)
Jan 09, 2020 4.192 4.560 4.192 4.278 1,263,240 +0.12(+3.01%)
Jan 08, 2020 3.760 4.246 3.750 4.153 1,506,820 +0.44(+11.73%)
Jan 07, 2020 3.848 3.933 3.717 3.717 1,036,700 -0.18(-4.59%)
Jan 06, 2020 3.909 4.023 3.850 3.896 771,460 -0.12(-2.94%)
Jan 03, 2020 4.000 4.150 3.849 4.014 944,000 -0.28(-6.48%)
Jan 02, 2020 4.051 4.366 4.003 4.292 600,140 +0.15(+3.62%)
Dec 31, 2019 4.410 4.506 4.048 4.142 857,000 -0.19(-4.45%)
Dec 30, 2019 4.303 4.378 4.191 4.335 1,185,250 +0.00(+0.07%)
Dec 27, 2019 4.041 4.362 4.041 4.332 1,227,000 +0.27(+6.67%)
Dec 26, 2019 4.052 4.093 3.914 4.061 669,460 -0.07(-1.70%)
Dec 24, 2019 4.084 4.157 4.010 4.131 412,000 +0.03(+0.66%)
Dec 23, 2019 4.546 4.552 4.100 4.104 933,830 -0.45(-9.97%)
Dec 20, 2019 4.322 4.646 4.322 4.558 1,148,905 +0.17(+3.79%)
Dec 19, 2019 4.596 4.642 4.331 4.392 853,012 -0.21(-4.51%)
Dec 18, 2019 4.943 4.961 4.487 4.599 859,887 -0.22(-4.60%)
Dec 17, 2019 5.204 5.231 4.776 4.821 1,010,746 -0.38(-7.26%)
Dec 16, 2019 5.483 5.483 5.048 5.199 865,221 -0.54(-9.39%)
Dec 13, 2019 5.316 5.781 5.207 5.737 873,688 +0.38(+7.13%)
Dec 12, 2019 6.045 6.083 5.307 5.356 1,196,552 -0.72(-11.83%)
Dec 11, 2019 5.995 6.155 5.895 6.074 302,988 +0.09(+1.49%)
Dec 10, 2019 6.142 6.183 5.845 5.985 677,984 -0.18(-2.90%)
Dec 09, 2019 6.875 6.875 6.032 6.164 994,553 -0.48(-7.25%)
Dec 06, 2019 7.345 7.422 6.541 6.646 907,715 -0.75(-10.13%)
Dec 05, 2019 7.024 7.494 6.870 7.395 678,134 +0.23(+3.18%)
Dec 04, 2019 7.808 7.808 7.007 7.167 711,500 -0.91(-11.29%)
Dec 03, 2019 7.994 8.270 7.693 8.080 439,876 +0.30(+3.83%)
Dec 02, 2019 7.353 7.816 7.231 7.782 312,876 +0.19(+2.51%)
Nov 29, 2019 7.351 7.612 7.270 7.592 462,364 +0.54(+7.61%)
Nov 27, 2019 7.344 7.429 7.050 7.054 364,287 -0.31(-4.23%)
Nov 26, 2019 6.758 7.397 6.758 7.366 677,824 +0.65(+9.67%)
Nov 25, 2019 7.235 7.274 6.717 6.717 757,907 -0.24(-3.48%)
Nov 22, 2019 7.142 7.384 6.772 6.959 968,763 -0.23(-3.22%)
Nov 21, 2019 7.375 7.686 7.186 7.190 263,507 -0.33(-4.37%)
Nov 20, 2019 7.617 8.035 7.002 7.519 1,514,243 -0.17(-2.18%)
Nov 19, 2019 7.184 7.750 7.184 7.687 494,289 +0.60(+8.52%)
Nov 18, 2019 6.354 7.119 6.354 7.083 908,666 +0.83(+13.28%)
Nov 15, 2019 6.582 6.583 6.141 6.253 560,441 -0.34(-5.17%)
Nov 14, 2019 6.318 6.717 6.180 6.594 510,982 +0.17(+2.60%)
Nov 13, 2019 6.295 6.498 6.113 6.427 489,275 +0.29(+4.77%)
Nov 12, 2019 5.946 6.261 5.794 6.134 447,642 +0.10(+1.66%)
Nov 11, 2019 5.885 6.060 5.644 6.034 605,737 +0.58(+10.64%)
Nov 08, 2019 5.895 5.995 5.454 5.454 483,380 -0.15(-2.64%)
Nov 07, 2019 5.526 5.715 5.292 5.602 403,998 -0.25(-4.34%)
Nov 06, 2019 5.547 5.936 5.254 5.855 688,162 +0.30(+5.47%)
Nov 05, 2019 5.383 5.596 4.971 5.552 1,108,883 -0.04(-0.78%)
Nov 04, 2019 6.450 6.450 5.446 5.596 1,027,629 -1.25(-18.25%)
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.