Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.49 17.97 16.72 17.06 5,364,905 -0.25(-1.44%)
Jun 29, 2020 15.16 17.49 15.16 17.31 10,416,491 +2.22(+14.71%)
Jun 26, 2020 16.25 16.90 14.74 15.09 8,719,300 -1.20(-7.37%)
Jun 25, 2020 14.49 16.66 14.16 16.29 28,798,920 +3.42(+26.57%)
Jun 24, 2020 12.85 13.03 12.25 12.87 5,026,847 -0.26(-1.98%)
Jun 23, 2020 13.54 13.60 12.87 13.13 3,527,997 -0.21(-1.57%)
Jun 22, 2020 12.41 13.85 12.25 13.34 4,358,976 +0.93(+7.49%)
Jun 19, 2020 12.72 12.99 12.21 12.41 4,431,600 -0.20(-1.59%)
Jun 18, 2020 12.40 12.88 12.32 12.61 2,357,662 +0.11(+0.88%)
Jun 17, 2020 12.85 13.10 12.42 12.50 2,859,951 -0.37(-2.87%)
Jun 16, 2020 13.04 13.38 12.72 12.87 2,915,776 +0.23(+1.82%)
Jun 15, 2020 12.80 12.92 12.43 12.64 3,372,324 -0.53(-4.02%)
Jun 12, 2020 13.46 13.64 12.75 13.17 2,780,800 +0.16(+1.23%)
Jun 11, 2020 13.74 13.78 12.84 13.01 3,529,820 -1.26(-8.83%)
Jun 10, 2020 14.30 14.95 14.08 14.27 2,914,909 -0.09(-0.63%)
Jun 09, 2020 15.04 15.15 14.28 14.36 2,645,890 -0.96(-6.27%)
Jun 08, 2020 14.32 15.84 14.15 15.32 5,022,396 +1.38(+9.90%)
Jun 05, 2020 14.31 14.84 13.82 13.94 3,126,600 -0.03(-0.21%)
Jun 04, 2020 13.28 14.08 13.13 13.97 3,041,413 +0.66(+4.96%)
Jun 03, 2020 13.35 13.67 13.03 13.31 2,872,051 +0.05(+0.38%)
Jun 02, 2020 13.40 13.59 13.05 13.26 2,330,496 -0.03(-0.23%)
Jun 01, 2020 13.10 13.44 12.85 13.29 1,844,482 +0.16(+1.22%)
May 29, 2020 12.85 13.29 12.66 13.13 2,797,700 +0.25(+1.94%)
May 28, 2020 13.78 13.94 12.84 12.88 2,791,330 -0.92(-6.67%)
May 27, 2020 13.15 13.81 12.77 13.80 3,544,939 +0.78(+5.99%)
May 26, 2020 12.65 13.30 12.50 13.02 3,847,052 +0.60(+4.83%)
May 22, 2020 12.53 12.66 12.10 12.42 2,350,200 +0.00(+0.00%)
May 21, 2020 12.92 13.24 12.29 12.42 3,259,284 -0.49(-3.80%)
May 20, 2020 12.85 13.05 12.54 12.91 2,437,441 +0.21(+1.65%)
May 19, 2020 13.50 13.50 12.56 12.70 3,165,219 -0.73(-5.44%)
May 18, 2020 13.00 13.49 12.92 13.43 3,418,394 +0.62(+4.84%)
May 15, 2020 12.58 13.02 12.49 12.81 2,296,400 +0.08(+0.63%)
May 14, 2020 12.03 12.81 11.70 12.73 2,672,798 +0.38(+3.08%)
May 13, 2020 12.97 13.13 11.83 12.35 3,577,064 -0.38(-2.99%)
May 12, 2020 13.68 13.94 12.72 12.73 2,873,321 -0.95(-6.94%)
May 11, 2020 13.36 13.71 13.13 13.68 2,109,726 +0.32(+2.40%)
May 08, 2020 13.45 13.72 13.10 13.36 2,646,500 +0.20(+1.52%)
May 07, 2020 12.81 13.87 12.77 13.16 3,614,245 +0.53(+4.20%)
May 06, 2020 13.26 13.28 12.56 12.63 2,881,063 -0.45(-3.44%)
May 05, 2020 13.40 13.53 12.98 13.08 2,931,095 -0.18(-1.36%)
May 04, 2020 13.29 13.92 13.05 13.26 3,413,705 -0.36(-2.64%)
May 01, 2020 14.07 14.40 13.51 13.62 3,241,000 -0.71(-4.95%)
Apr 30, 2020 15.51 15.61 14.10 14.33 5,018,776 -1.37(-8.73%)
Apr 29, 2020 16.11 16.66 15.68 15.70 4,518,655 -0.15(-0.95%)
Apr 28, 2020 15.50 16.30 15.05 15.85 4,661,489 +0.74(+4.90%)
Apr 27, 2020 14.35 15.38 14.19 15.11 4,378,726 +0.76(+5.30%)
Apr 24, 2020 13.57 14.48 13.57 14.35 3,716,800 +0.71(+5.21%)
Apr 23, 2020 13.23 13.78 13.18 13.64 3,597,785 +0.44(+3.33%)
Apr 22, 2020 13.31 13.93 13.14 13.20 3,395,048 +0.07(+0.53%)
Apr 21, 2020 13.74 13.80 12.26 13.13 6,930,231 -0.80(-5.74%)
Apr 20, 2020 11.49 14.20 11.30 13.93 11,838,659 +2.24(+19.16%)
Apr 17, 2020 11.95 12.10 11.50 11.69 5,405,400 +0.26(+2.27%)
Apr 16, 2020 12.33 12.74 10.60 11.43 20,691,856 -3.05(-21.06%)
Apr 15, 2020 15.24 15.44 14.17 14.48 5,882,041 -1.01(-6.52%)
Apr 14, 2020 14.63 15.65 14.40 15.49 6,133,856 +1.33(+9.39%)
Apr 13, 2020 13.15 14.58 13.15 14.16 5,054,297 +1.10(+8.42%)
Apr 09, 2020 12.16 13.36 11.97 13.06 5,720,500 +1.05(+8.74%)
Apr 08, 2020 12.04 12.06 11.30 12.01 6,140,944 +0.12(+1.01%)
Apr 07, 2020 12.34 12.41 11.50 11.89 4,573,592 -0.20(-1.65%)
Apr 06, 2020 11.80 12.14 11.32 12.09 4,714,688 +0.64(+5.59%)
Apr 03, 2020 12.01 12.29 11.24 11.45 3,196,400 -0.66(-5.45%)
Apr 02, 2020 13.28 13.41 11.20 12.11 7,153,598 -1.84(-13.19%)
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.