Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.570 8.800 8.320 8.720 1,347,850 -0.09(-1.02%)
Apr 29, 2020 8.640 8.920 8.400 8.810 2,216,166 +0.61(+7.44%)
Apr 28, 2020 9.400 9.800 7.910 8.200 5,757,740 -0.95(-10.38%)
Apr 27, 2020 8.100 9.410 8.100 9.150 1,703,827 +1.11(+13.81%)
Apr 24, 2020 8.820 8.930 7.900 8.040 3,340,800 -0.78(-8.84%)
Apr 23, 2020 9.320 9.500 8.810 8.820 1,425,348 -0.48(-5.16%)
Apr 22, 2020 9.560 9.650 9.290 9.300 794,450 -0.01(-0.11%)
Apr 21, 2020 9.490 9.860 9.270 9.310 1,927,824 -0.45(-4.61%)
Apr 20, 2020 9.010 9.970 8.600 9.760 2,430,153 +0.29(+3.06%)
Apr 17, 2020 8.940 10.20 8.900 9.470 4,168,500 +0.93(+10.89%)
Apr 16, 2020 8.770 9.040 8.060 8.540 1,830,534 -0.35(-3.94%)
Apr 15, 2020 9.120 9.240 8.700 8.890 1,752,264 -0.77(-7.97%)
Apr 14, 2020 10.00 10.19 9.110 9.660 2,940,264 +0.16(+1.68%)
Apr 13, 2020 10.97 11.84 9.450 9.500 2,787,519 -1.29(-11.96%)
Apr 09, 2020 10.87 11.14 10.00 10.79 6,333,400 +0.76(+7.58%)
Apr 08, 2020 7.200 10.30 7.200 10.03 7,341,346 +2.73(+37.40%)
Apr 07, 2020 7.500 7.580 7.200 7.300 4,968,681 +0.00(+0.00%)
Apr 06, 2020 8.680 9.000 7.230 7.300 7,496,987 -0.76(-9.43%)
Apr 03, 2020 6.610 8.100 6.330 8.060 26,556,800 +1.85(+29.79%)
Apr 02, 2020 7.310 7.980 6.000 6.210 13,962,950 -0.71(-10.26%)
Apr 01, 2020 15.00 15.00 5.800 6.920 9,623,027 -9.14(-56.91%)
Mar 31, 2020 16.23 16.52 15.67 16.06 5,076,177 -0.34(-2.07%)
Mar 30, 2020 16.75 16.80 15.66 16.40 4,319,809 -0.28(-1.68%)
Mar 27, 2020 16.67 17.20 15.78 16.68 6,398,000 -1.04(-5.87%)
Mar 26, 2020 16.42 17.83 15.88 17.72 11,033,481 +1.55(+9.59%)
Mar 25, 2020 15.26 16.88 14.80 16.17 8,254,927 +1.02(+6.73%)
Mar 24, 2020 12.73 15.33 12.60 15.15 7,414,366 +3.16(+26.36%)
Mar 23, 2020 13.20 13.23 11.38 11.99 6,890,163 -1.26(-9.51%)
Mar 20, 2020 15.88 16.00 13.00 13.25 8,236,700 -2.60(-16.40%)
Mar 19, 2020 15.28 16.14 14.14 15.85 5,766,604 +0.17(+1.08%)
Mar 18, 2020 16.25 16.34 13.62 15.68 4,352,141 -1.97(-11.16%)
Mar 17, 2020 17.88 18.43 16.86 17.65 5,281,548 +0.21(+1.20%)
Mar 16, 2020 18.00 19.18 17.16 17.44 5,965,682 -3.08(-15.01%)
Mar 13, 2020 21.16 21.19 19.43 20.52 6,150,800 +0.64(+3.22%)
Mar 12, 2020 20.31 21.06 19.65 19.88 8,562,960 -2.23(-10.09%)
Mar 11, 2020 23.42 23.58 21.67 22.11 4,052,866 -2.19(-9.01%)
Mar 10, 2020 23.98 24.51 23.26 24.30 4,480,709 +1.26(+5.47%)
Mar 09, 2020 24.13 24.32 22.85 23.04 4,177,701 -2.91(-11.21%)
Mar 06, 2020 25.79 26.62 25.30 25.95 4,585,700 -0.80(-2.99%)
Mar 05, 2020 28.35 28.37 26.65 26.75 4,958,343 -2.41(-8.26%)
Mar 04, 2020 29.38 29.47 28.56 29.16 4,120,364 +0.37(+1.29%)
Mar 03, 2020 29.87 30.69 28.73 28.79 6,377,120 -1.16(-3.87%)
Mar 02, 2020 29.48 29.95 28.98 29.95 7,353,531 +0.60(+2.04%)
Feb 28, 2020 29.27 29.77 28.70 29.35 12,371,000 -1.03(-3.39%)
Feb 27, 2020 30.83 31.39 30.24 30.38 9,344,111 -1.47(-4.62%)
Feb 26, 2020 31.84 32.60 31.65 31.85 7,286,447 +0.14(+0.44%)
Feb 25, 2020 33.20 33.30 31.38 31.71 10,229,864 -1.36(-4.11%)
Feb 24, 2020 32.40 33.23 32.24 33.07 4,707,519 -0.40(-1.20%)
Feb 21, 2020 33.47 33.65 33.21 33.47 3,321,500 -0.23(-0.68%)
Feb 20, 2020 34.10 34.10 32.88 33.70 3,790,560 -0.37(-1.09%)
Feb 19, 2020 33.30 34.27 33.27 34.07 4,111,618 +0.89(+2.68%)
Feb 18, 2020 33.32 33.32 32.91 33.18 2,240,838 -0.18(-0.54%)
Feb 14, 2020 32.85 33.38 32.75 33.36 3,672,100 +0.41(+1.24%)
Feb 13, 2020 32.71 33.45 32.50 32.95 3,670,945 +0.14(+0.43%)
Feb 12, 2020 32.04 32.96 32.04 32.81 3,625,637 +0.79(+2.47%)
Feb 11, 2020 31.83 32.60 31.75 32.02 2,585,143 +0.37(+1.17%)
Feb 10, 2020 31.30 31.68 31.11 31.65 4,259,471 +0.35(+1.12%)
Feb 07, 2020 31.35 31.36 30.96 31.30 1,834,600 -0.10(-0.32%)
Feb 06, 2020 31.32 31.53 30.79 31.40 2,597,318 +0.14(+0.45%)
Feb 05, 2020 30.68 31.34 30.63 31.26 2,677,273 +0.78(+2.56%)
Feb 04, 2020 30.38 30.56 30.26 30.48 2,448,717 +0.42(+1.40%)
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.
X