Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.77 10.77 10.24 10.58 75,457 -0.07(-0.64%)
May 28, 2020 10.68 10.79 10.57 10.65 35,027 -0.11(-1.00%)
May 27, 2020 11.07 11.07 10.72 10.75 69,371 -0.07(-0.63%)
May 26, 2020 10.93 11.02 10.75 10.82 80,721 +0.21(+1.94%)
May 22, 2020 10.77 10.84 10.57 10.62 55,036 -0.12(-1.09%)
May 21, 2020 10.67 10.86 10.53 10.73 57,650 -0.01(-0.14%)
May 20, 2020 10.65 10.92 10.56 10.75 59,812 +0.37(+3.52%)
May 19, 2020 10.41 10.62 10.34 10.38 39,222 -0.09(-0.83%)
May 18, 2020 10.46 10.61 10.35 10.47 29,501 +0.40(+4.01%)
May 15, 2020 9.864 10.16 9.700 10.07 44,310 +0.32(+3.25%)
May 14, 2020 9.364 9.777 9.249 9.749 22,120 +0.13(+1.40%)
May 13, 2020 10.19 10.21 9.260 9.614 85,424 -0.55(-5.39%)
May 12, 2020 10.21 10.38 10.13 10.16 36,968 +0.00(+0.00%)
May 11, 2020 10.20 10.26 10.03 10.16 48,918 -0.07(-0.66%)
May 08, 2020 10.12 10.25 10.05 10.23 27,876 +0.21(+2.11%)
May 07, 2020 10.16 10.58 9.975 10.02 35,905 +0.06(+0.58%)
May 06, 2020 10.21 10.32 9.922 9.960 74,269 -0.18(-1.80%)
May 05, 2020 10.56 10.71 10.12 10.14 61,469 -0.01(-0.10%)
May 04, 2020 9.912 10.25 9.614 10.15 59,563 +0.21(+2.13%)
May 01, 2020 10.42 10.45 9.854 9.941 73,434 -0.65(-6.17%)
Apr 30, 2020 10.86 11.46 10.53 10.59 134,022 -0.11(-0.99%)
Apr 29, 2020 9.777 10.85 9.604 10.70 134,694 +1.29(+13.69%)
Apr 28, 2020 9.124 9.527 9.124 9.412 45,488 +0.35(+3.82%)
Apr 27, 2020 9.124 9.133 8.922 9.066 67,708 -0.06(-0.63%)
Apr 24, 2020 9.239 9.268 9.008 9.124 42,958 +0.00(+0.00%)
Apr 23, 2020 8.826 9.422 8.784 9.124 39,707 +0.40(+4.63%)
Apr 22, 2020 8.576 8.720 8.470 8.720 79,472 +0.27(+3.19%)
Apr 21, 2020 8.124 8.460 8.124 8.451 70,476 +0.07(+0.80%)
Apr 20, 2020 7.701 8.614 7.701 8.383 97,460 +0.03(+0.35%)
Apr 17, 2020 8.018 8.519 8.018 8.355 148,741 +0.23(+2.84%)
Apr 16, 2020 7.758 8.162 7.749 8.124 91,232 +0.19(+2.42%)
Apr 15, 2020 7.672 8.172 7.528 7.932 86,499 -0.45(-5.39%)
Apr 14, 2020 7.778 8.480 7.682 8.383 124,351 +7.22(+620.66%)
Apr 13, 2020 1.250 1.298 1.163 1.163 654,147 -0.05(-3.97%)
Apr 09, 2020 1.211 1.346 1.183 1.211 795,300 +0.04(+3.28%)
Apr 08, 2020 1.154 1.202 1.134 1.173 448,141 +0.04(+3.39%)
Apr 07, 2020 1.115 1.250 1.115 1.134 619,156 +0.02(+1.72%)
Apr 06, 2020 1.058 1.125 1.048 1.115 1,089,846 +0.01(+0.87%)
Apr 03, 2020 1.202 1.240 1.048 1.106 460,891 -0.06(-4.96%)
Apr 02, 2020 1.106 1.288 1.077 1.163 547,720 +0.11(+10.00%)
Apr 01, 2020 1.009 1.114 1.009 1.058 233,740 -0.06(-5.17%)
Mar 31, 2020 1.038 1.134 1.029 1.115 844,728 +0.10(+9.43%)
Mar 30, 2020 1.106 1.125 0.9710 1.019 453,958 -0.13(-11.67%)
Mar 27, 2020 1.192 1.192 1.077 1.154 322,759 -0.02(-1.64%)
Mar 26, 2020 1.202 1.298 1.134 1.173 610,653 -0.02(-1.91%)
Mar 25, 2020 1.250 1.250 1.058 1.196 556,342 +0.04(+3.65%)
Mar 24, 2020 1.009 1.250 0.9902 1.154 523,774 +0.23(+24.99%)
Mar 23, 2020 0.9614 1.009 0.8172 0.9230 645,985 -0.09(-8.56%)
Mar 20, 2020 0.9531 1.258 0.9518 1.009 610,361 +0.13(+14.38%)
Mar 19, 2020 0.7499 1.202 0.7499 0.8826 938,460 +0.08(+10.62%)
Mar 18, 2020 0.9806 1.029 0.7716 0.7979 692,300 -0.26(-24.55%)
Mar 17, 2020 1.154 1.192 1.029 1.058 810,721 -0.07(-5.98%)
Mar 16, 2020 1.288 1.298 1.086 1.125 642,472 -0.27(-19.31%)
Mar 13, 2020 1.394 1.413 1.298 1.394 1,121,596 +0.14(+11.54%)
Mar 12, 2020 1.606 1.614 1.221 1.250 1,098,730 -0.47(-27.37%)
Mar 11, 2020 2.105 2.211 1.692 1.721 1,123,158 -0.81(-31.94%)
Mar 10, 2020 2.923 3.019 2.048 2.528 1,400,068 -0.12(-4.36%)
Mar 09, 2020 3.067 3.153 2.557 2.644 1,286,472 -1.04(-28.20%)
Mar 06, 2020 3.846 3.894 3.653 3.682 742,772 -0.32(-7.93%)
Mar 05, 2020 4.124 4.144 3.942 3.999 1,000,813 -0.23(-5.45%)
Mar 04, 2020 4.192 4.278 4.144 4.230 568,102 +0.12(+3.04%)
Mar 03, 2020 4.374 4.466 4.038 4.105 535,594 -0.24(-5.53%)
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.