Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.63 15.03 14.27 14.69 373,522 -0.30(-2.03%)
Apr 29, 2020 14.77 15.22 14.71 15.00 343,730 +0.67(+4.65%)
Apr 28, 2020 14.33 14.97 14.19 14.33 546,677 +0.32(+2.31%)
Apr 27, 2020 13.68 14.06 13.40 14.01 477,877 +0.50(+3.67%)
Apr 24, 2020 12.50 13.68 12.38 13.51 442,993 +1.12(+9.07%)
Apr 23, 2020 12.51 12.94 12.33 12.39 467,611 -0.12(-0.99%)
Apr 22, 2020 12.70 12.99 12.43 12.51 456,614 +0.08(+0.61%)
Apr 21, 2020 12.04 12.57 11.72 12.44 313,780 -0.02(-0.15%)
Apr 20, 2020 11.84 12.99 11.66 12.45 532,725 +0.31(+2.59%)
Apr 17, 2020 11.57 12.28 11.55 12.14 432,386 +1.16(+10.53%)
Apr 16, 2020 11.18 11.29 10.65 10.98 422,562 -0.16(-1.41%)
Apr 15, 2020 11.14 11.42 10.70 11.14 513,264 -0.55(-4.72%)
Apr 14, 2020 12.29 12.45 11.51 11.69 310,727 -0.29(-2.39%)
Apr 13, 2020 12.53 12.53 11.47 11.98 543,712 -0.58(-4.62%)
Apr 09, 2020 12.42 13.25 12.30 12.56 421,778 +0.34(+2.81%)
Apr 08, 2020 11.98 12.83 11.93 12.22 516,215 +0.50(+4.31%)
Apr 07, 2020 11.42 12.43 11.16 11.71 522,453 +0.98(+9.14%)
Apr 06, 2020 9.798 10.79 9.645 10.73 561,486 +1.49(+16.07%)
Apr 03, 2020 9.426 9.921 8.788 9.245 569,863 -0.10(-1.12%)
Apr 02, 2020 9.522 10.10 9.226 9.350 520,598 -0.29(-2.96%)
Apr 01, 2020 9.979 10.10 9.536 9.636 747,659 -0.78(-7.50%)
Mar 31, 2020 10.03 10.80 10.03 10.42 667,970 +0.32(+3.21%)
Mar 30, 2020 10.01 10.33 9.674 10.09 556,927 +0.05(+0.47%)
Mar 27, 2020 10.02 10.25 9.264 10.05 789,994 -0.41(-3.92%)
Mar 26, 2020 9.988 11.17 9.493 10.45 1,430,214 +0.48(+4.77%)
Mar 25, 2020 10.12 10.55 9.331 9.979 1,061,973 +0.06(+0.58%)
Mar 24, 2020 8.569 10.60 8.141 9.921 1,303,301 +2.36(+31.23%)
Mar 23, 2020 8.988 9.483 6.979 7.560 1,331,956 -1.82(-19.39%)
Mar 20, 2020 10.44 10.83 9.084 9.379 1,040,162 +0.10(+1.03%)
Mar 19, 2020 8.179 9.579 7.303 9.284 1,136,552 +1.11(+13.64%)
Mar 18, 2020 10.78 11.17 6.979 8.170 1,005,267 -3.45(-29.67%)
Mar 17, 2020 11.89 12.60 10.09 11.62 885,461 -0.06(-0.49%)
Mar 16, 2020 12.65 12.96 10.44 11.67 973,784 -2.16(-15.62%)
Mar 13, 2020 15.00 15.11 13.01 13.83 827,383 -0.70(-4.85%)
Mar 12, 2020 14.56 14.85 13.16 14.54 1,058,447 -1.09(-7.00%)
Mar 11, 2020 18.21 18.29 15.38 15.63 814,084 -3.06(-16.35%)
Mar 10, 2020 18.12 19.04 17.05 18.69 743,799 +1.09(+6.22%)
Mar 09, 2020 16.93 18.02 16.42 17.60 617,267 -0.51(-2.84%)
Mar 06, 2020 17.34 18.22 17.27 18.11 357,083 +0.28(+1.55%)
Mar 05, 2020 18.69 18.87 17.22 17.83 500,225 -1.31(-6.86%)
Mar 04, 2020 18.69 19.18 18.39 19.15 270,860 +0.55(+2.97%)
Mar 03, 2020 18.77 19.54 18.54 18.60 368,477 -0.17(-0.91%)
Mar 02, 2020 18.66 18.80 17.90 18.77 522,824 +0.18(+0.97%)
Feb 28, 2020 18.59 19.16 18.21 18.59 606,621 -0.48(-2.50%)
Feb 27, 2020 18.93 20.15 18.42 19.06 578,902 -0.27(-1.38%)
Feb 26, 2020 20.51 20.67 19.12 19.33 748,820 -1.08(-5.27%)
Feb 25, 2020 21.84 21.84 20.21 20.40 574,126 -1.42(-6.50%)
Feb 24, 2020 21.44 22.02 21.31 21.82 258,760 -0.16(-0.74%)
Feb 21, 2020 22.35 22.47 21.90 21.99 232,524 -0.46(-2.04%)
Feb 20, 2020 22.78 22.83 22.19 22.44 353,537 -0.43(-1.87%)
Feb 19, 2020 22.39 23.15 22.19 22.87 329,076 +0.50(+2.26%)
Feb 18, 2020 22.22 22.51 22.16 22.37 293,638 +0.11(+0.51%)
Feb 14, 2020 22.83 22.91 22.19 22.25 271,908 -0.53(-2.34%)
Feb 13, 2020 23.11 23.11 22.22 22.79 314,399 -0.38(-1.64%)
Feb 12, 2020 22.85 23.46 22.69 23.17 437,032 +0.45(+1.97%)
Feb 11, 2020 22.33 22.76 22.12 22.72 287,673 +0.39(+1.75%)
Feb 10, 2020 22.66 23.06 22.22 22.33 243,753 -0.33(-1.47%)
Feb 07, 2020 23.65 23.98 22.51 22.66 341,959 -1.11(-4.69%)
Feb 06, 2020 23.86 24.03 23.59 23.78 253,915 -0.02(-0.08%)
Feb 05, 2020 23.22 23.98 23.08 23.79 206,290 +0.72(+3.14%)
Feb 04, 2020 23.31 23.50 22.81 23.07 351,487 +0.00(+0.00%)
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.