Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.13 11.62 10.85 11.31 363,406 -0.06(-0.53%)
Apr 29, 2020 11.99 12.03 11.04 11.37 537,251 -0.16(-1.39%)
Apr 28, 2020 11.08 11.72 11.00 11.53 239,619 +0.79(+7.36%)
Apr 27, 2020 10.75 11.12 10.61 10.74 314,606 -0.06(-0.56%)
Apr 24, 2020 10.21 10.84 10.15 10.80 272,800 +0.78(+7.78%)
Apr 23, 2020 9.450 10.22 9.450 10.02 262,081 +0.59(+6.26%)
Apr 22, 2020 9.590 9.620 9.240 9.430 167,299 +0.01(+0.11%)
Apr 21, 2020 9.590 9.920 9.340 9.420 284,696 -0.45(-4.56%)
Apr 20, 2020 9.750 10.22 9.750 9.870 316,524 -0.27(-2.66%)
Apr 17, 2020 9.700 10.23 9.440 10.14 359,200 +0.86(+9.27%)
Apr 16, 2020 9.630 9.730 9.120 9.280 291,470 -0.27(-2.83%)
Apr 15, 2020 9.510 9.720 8.950 9.550 413,255 -0.39(-3.92%)
Apr 14, 2020 10.67 10.67 9.880 9.940 263,667 -0.45(-4.33%)
Apr 13, 2020 10.55 10.71 10.14 10.39 239,345 -0.19(-1.80%)
Apr 09, 2020 9.920 10.71 9.920 10.58 262,600 +0.99(+10.32%)
Apr 08, 2020 9.200 9.850 8.590 9.590 500,621 +0.09(+0.95%)
Apr 07, 2020 10.11 10.58 9.340 9.500 300,083 -0.20(-2.06%)
Apr 06, 2020 8.980 9.750 8.840 9.700 442,690 +1.09(+12.66%)
Apr 03, 2020 8.850 8.960 8.380 8.610 324,800 -0.31(-3.48%)
Apr 02, 2020 9.220 9.910 8.615 8.920 323,976 -0.54(-5.71%)
Apr 01, 2020 9.790 10.56 9.120 9.460 383,514 -0.76(-7.44%)
Mar 31, 2020 10.59 11.21 9.980 10.22 415,550 -0.58(-5.37%)
Mar 30, 2020 11.30 11.30 10.15 10.80 371,555 -0.48(-4.26%)
Mar 27, 2020 11.75 12.21 11.27 11.28 324,900 -0.84(-6.93%)
Mar 26, 2020 11.66 12.66 11.58 12.12 346,846 +0.50(+4.30%)
Mar 25, 2020 11.73 12.36 11.40 11.62 437,045 -0.11(-0.94%)
Mar 24, 2020 11.04 11.73 11.04 11.73 383,366 +1.10(+10.35%)
Mar 23, 2020 11.07 11.14 9.700 10.63 590,386 -0.57(-5.09%)
Mar 20, 2020 11.78 11.95 10.61 11.20 656,300 -0.54(-4.60%)
Mar 19, 2020 10.06 12.18 9.851 11.74 435,354 +1.77(+17.75%)
Mar 18, 2020 10.15 10.44 9.300 9.970 328,690 -0.67(-6.30%)
Mar 17, 2020 10.32 10.94 9.730 10.64 474,203 +0.39(+3.80%)
Mar 16, 2020 10.42 11.10 10.05 10.25 362,609 -1.39(-11.94%)
Mar 13, 2020 11.26 11.68 10.91 11.64 550,200 +1.12(+10.65%)
Mar 12, 2020 10.95 11.24 10.41 10.52 297,999 -1.07(-9.23%)
Mar 11, 2020 11.64 12.00 11.40 11.59 286,268 -0.32(-2.69%)
Mar 10, 2020 12.66 12.66 11.63 11.91 313,757 -0.49(-3.95%)
Mar 09, 2020 12.61 12.89 12.15 12.40 391,786 -0.91(-6.84%)
Mar 06, 2020 13.00 13.37 12.83 13.31 302,800 +0.02(+0.15%)
Mar 05, 2020 13.41 13.50 13.14 13.29 378,687 -0.39(-2.85%)
Mar 04, 2020 13.36 13.69 13.10 13.68 287,773 +0.47(+3.56%)
Mar 03, 2020 13.34 13.51 12.94 13.21 363,421 -0.12(-0.90%)
Mar 02, 2020 13.27 13.34 12.81 13.33 279,278 +0.13(+0.98%)
Feb 28, 2020 13.03 13.41 13.00 13.20 376,000 -0.15(-1.12%)
Feb 27, 2020 13.16 13.66 13.09 13.35 429,636 -0.10(-0.74%)
Feb 26, 2020 13.40 13.71 13.22 13.45 306,815 +0.08(+0.60%)
Feb 25, 2020 14.23 14.23 13.20 13.37 276,942 -0.86(-6.04%)
Feb 24, 2020 14.23 14.50 13.95 14.23 364,328 -0.38(-2.60%)
Feb 21, 2020 14.72 14.78 14.40 14.61 188,000 -0.12(-0.81%)
Feb 20, 2020 14.69 14.79 14.45 14.73 204,979 +0.11(+0.75%)
Feb 19, 2020 14.94 15.03 14.60 14.62 260,893 -0.17(-1.15%)
Feb 18, 2020 14.58 15.02 14.54 14.79 263,695 +0.23(+1.58%)
Feb 14, 2020 14.70 14.70 14.40 14.56 412,300 -0.10(-0.68%)
Feb 13, 2020 14.60 14.76 14.45 14.66 252,061 +0.10(+0.69%)
Feb 12, 2020 14.42 14.61 14.30 14.56 306,977 +0.15(+1.04%)
Feb 11, 2020 14.59 14.70 14.21 14.41 448,647 -0.08(-0.55%)
Feb 10, 2020 14.45 14.75 14.28 14.49 408,872 -0.01(-0.07%)
Feb 07, 2020 14.57 14.71 14.29 14.50 422,700 -0.08(-0.55%)
Feb 06, 2020 14.97 15.09 14.42 14.58 525,942 -0.48(-3.19%)
Feb 05, 2020 15.37 15.74 14.15 15.06 612,847 -0.78(-4.92%)
Feb 04, 2020 16.28 16.32 15.82 15.84 249,008 -0.27(-1.68%)
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.