Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.210 9.490 8.880 9.330 85,600 +0.07(+0.76%)
May 28, 2020 9.310 9.590 9.090 9.260 79,228 +0.04(+0.43%)
May 27, 2020 9.880 9.910 8.740 9.220 299,317 -0.72(-7.24%)
May 26, 2020 10.21 10.29 9.580 9.940 214,789 -0.17(-1.68%)
May 22, 2020 11.04 11.24 9.844 10.11 364,200 -1.10(-9.81%)
May 21, 2020 11.55 11.80 10.82 11.21 161,558 -0.59(-5.00%)
May 20, 2020 12.23 12.44 11.16 11.80 233,210 -0.48(-3.91%)
May 19, 2020 12.93 13.19 12.22 12.28 109,071 -0.62(-4.81%)
May 18, 2020 12.78 13.38 12.18 12.90 279,519 +0.17(+1.34%)
May 15, 2020 12.61 13.90 12.11 12.73 389,100 -0.30(-2.30%)
May 14, 2020 12.08 14.38 12.08 13.03 732,002 +1.05(+8.76%)
May 13, 2020 12.90 13.45 11.50 11.98 377,979 -0.64(-5.07%)
May 12, 2020 11.64 16.39 11.50 12.62 1,851,980 +0.90(+7.68%)
May 11, 2020 12.00 12.00 11.05 11.72 159,249 +0.23(+2.00%)
May 08, 2020 11.96 12.01 11.23 11.49 143,300 -0.48(-4.01%)
May 07, 2020 11.57 12.00 11.00 11.97 157,679 +0.88(+7.94%)
May 06, 2020 11.40 11.95 11.01 11.09 206,483 +0.17(+1.56%)
May 05, 2020 12.85 12.90 10.53 10.92 676,579 -2.53(-18.81%)
May 04, 2020 9.190 13.75 9.120 13.45 1,850,387 +4.37(+48.13%)
May 01, 2020 9.340 10.00 9.000 9.080 114,600 -0.55(-5.71%)
Apr 30, 2020 10.16 10.49 9.510 9.630 180,201 -1.08(-10.08%)
Apr 29, 2020 11.00 11.13 10.25 10.71 201,029 -0.36(-3.25%)
Apr 28, 2020 12.21 12.25 11.00 11.07 220,388 -1.00(-8.29%)
Apr 27, 2020 12.97 13.00 12.00 12.07 179,896 -0.78(-6.07%)
Apr 24, 2020 12.94 13.37 12.73 12.85 126,600 -0.17(-1.31%)
Apr 23, 2020 13.16 13.53 12.81 13.02 115,935 -0.13(-0.99%)
Apr 22, 2020 13.08 13.50 13.06 13.15 71,108 +0.00(+0.00%)
Apr 21, 2020 13.85 14.07 13.00 13.15 154,045 -0.90(-6.41%)
Apr 20, 2020 14.05 14.79 13.60 14.05 249,663 -0.15(-1.06%)
Apr 17, 2020 14.48 14.49 13.61 14.20 163,300 -0.89(-5.90%)
Apr 16, 2020 13.90 15.37 13.58 15.09 389,977 +0.97(+6.87%)
Apr 15, 2020 14.15 14.55 13.55 14.12 264,369 -0.02(-0.14%)
Apr 14, 2020 15.32 15.58 14.00 14.14 417,606 -1.54(-9.82%)
Apr 13, 2020 16.46 16.55 15.38 15.68 173,991 -0.97(-5.83%)
Apr 09, 2020 16.90 17.06 16.21 16.65 181,500 -0.50(-2.92%)
Apr 08, 2020 17.21 17.50 16.61 17.15 200,198 +0.25(+1.48%)
Apr 07, 2020 18.51 18.51 16.05 16.90 387,687 -1.54(-8.35%)
Apr 06, 2020 18.85 18.85 17.13 18.44 412,305 -0.36(-1.91%)
Apr 03, 2020 18.49 20.00 18.31 18.80 518,100 +0.31(+1.68%)
Apr 02, 2020 18.95 20.20 17.11 18.49 725,003 -1.58(-7.87%)
Apr 01, 2020 18.15 20.95 16.69 20.07 1,056,368 +2.56(+14.62%)
Mar 31, 2020 17.49 17.87 16.27 17.51 329,788 -0.84(-4.58%)
Mar 30, 2020 18.65 19.50 17.53 18.35 525,146 +1.07(+6.19%)
Mar 27, 2020 18.12 21.99 17.01 17.28 1,772,600 +0.66(+3.97%)
Mar 26, 2020 13.85 18.24 13.85 16.62 836,608 +3.23(+24.12%)
Mar 25, 2020 14.00 14.00 12.50 13.39 441,272 -1.35(-9.16%)
Mar 24, 2020 16.20 16.35 13.34 14.74 621,925 -2.61(-15.04%)
Mar 23, 2020 20.00 20.48 16.39 17.35 452,051 -2.05(-10.57%)
Mar 20, 2020 24.49 24.49 15.58 19.40 1,087,600 -5.60(-22.40%)
Mar 19, 2020 22.99 27.81 20.50 25.00 1,801,658 +5.25(+26.58%)
Mar 18, 2020 14.09 20.00 13.10 19.75 2,069,592 +5.80(+41.58%)
Mar 17, 2020 14.09 14.58 13.00 13.95 348,157 -0.04(-0.29%)
Mar 16, 2020 15.65 15.65 12.80 13.99 1,092,004 +2.33(+19.98%)
Mar 13, 2020 12.64 13.70 10.58 11.66 626,600 -1.28(-9.89%)
Mar 12, 2020 16.40 16.45 12.71 12.94 1,071,038 -1.80(-12.21%)
Mar 11, 2020 10.69 16.37 9.820 14.74 2,610,920 +4.56(+44.79%)
Mar 10, 2020 12.63 13.91 9.040 10.18 1,055,632 -3.11(-23.40%)
Mar 09, 2020 16.62 17.75 11.88 13.29 775,119 -4.80(-26.53%)
Mar 06, 2020 19.18 19.82 16.50 18.09 1,174,900 -0.41(-2.22%)
Mar 05, 2020 18.55 22.50 17.25 18.50 3,128,834 +2.36(+14.62%)
Mar 04, 2020 16.10 20.49 15.01 16.14 1,884,866 -3.86(-19.30%)
Mar 03, 2020 13.11 24.39 11.06 20.00 6,227,787 +4.35(+27.80%)
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.