Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.55 12.56 11.83 11.86 6,265,645 -0.83(-6.54%)
Apr 29, 2020 12.38 12.82 12.28 12.69 6,503,361 +0.61(+5.06%)
Apr 28, 2020 12.14 12.41 11.87 12.07 4,861,943 +0.31(+2.64%)
Apr 27, 2020 11.52 11.92 11.42 11.76 4,008,269 +0.37(+3.27%)
Apr 24, 2020 11.29 11.53 11.10 11.39 5,690,285 +0.15(+1.34%)
Apr 23, 2020 11.36 11.64 11.21 11.24 4,537,241 +0.01(+0.08%)
Apr 22, 2020 11.33 11.39 10.94 11.23 5,070,626 +0.19(+1.77%)
Apr 21, 2020 10.99 11.14 10.85 11.04 6,505,752 -0.21(-1.89%)
Apr 20, 2020 11.40 11.61 11.13 11.25 5,612,054 -0.37(-3.20%)
Apr 17, 2020 11.15 11.68 11.06 11.62 8,561,277 +0.85(+7.90%)
Apr 16, 2020 11.25 11.41 10.64 10.77 11,319,573 -0.47(-4.18%)
Apr 15, 2020 11.79 12.09 11.22 11.24 11,326,609 -1.17(-9.42%)
Apr 14, 2020 12.77 12.84 12.19 12.41 5,858,475 -0.16(-1.27%)
Apr 13, 2020 12.96 12.96 12.33 12.57 4,230,139 -0.47(-3.60%)
Apr 09, 2020 12.80 13.28 12.76 13.04 8,412,840 +0.52(+4.18%)
Apr 08, 2020 11.70 12.64 11.66 12.52 5,131,101 +0.80(+6.80%)
Apr 07, 2020 12.69 12.94 11.69 11.72 7,077,379 -0.35(-2.86%)
Apr 06, 2020 11.43 12.20 11.34 12.07 5,822,294 +1.22(+11.27%)
Apr 03, 2020 11.30 11.59 10.74 10.84 7,385,179 -0.71(-6.13%)
Apr 02, 2020 11.22 12.02 11.06 11.55 7,544,573 +0.21(+1.87%)
Apr 01, 2020 11.52 11.76 10.93 11.34 7,942,430 -0.71(-5.88%)
Mar 31, 2020 11.96 12.34 11.68 12.05 7,671,768 -0.05(-0.44%)
Mar 30, 2020 12.18 12.37 11.76 12.10 8,595,270 +0.19(+1.56%)
Mar 27, 2020 11.38 12.25 11.23 11.92 6,335,169 -0.04(-0.37%)
Mar 26, 2020 11.45 12.12 11.25 11.96 8,777,427 +0.60(+5.30%)
Mar 25, 2020 11.30 12.03 10.46 11.36 8,083,201 +0.14(+1.26%)
Mar 24, 2020 11.21 11.89 10.76 11.22 8,575,724 +0.70(+6.65%)
Mar 23, 2020 10.61 11.51 10.21 10.52 12,087,395 +0.00(+0.00%)
Mar 20, 2020 9.931 10.75 9.603 10.52 13,625,304 +0.78(+8.01%)
Mar 19, 2020 8.416 9.984 7.973 9.736 9,853,161 +1.27(+14.96%)
Mar 18, 2020 9.878 9.878 7.185 8.469 10,367,120 -1.77(-17.30%)
Mar 17, 2020 10.01 10.38 8.713 10.24 8,803,563 +0.50(+5.19%)
Mar 16, 2020 10.23 11.25 9.736 9.736 7,855,634 -1.78(-15.46%)
Mar 13, 2020 11.51 11.72 10.61 11.52 8,360,238 +0.73(+6.73%)
Mar 12, 2020 11.57 11.64 10.37 10.79 8,472,745 -1.75(-13.98%)
Mar 11, 2020 13.08 13.25 12.44 12.54 8,969,127 -0.93(-6.90%)
Mar 10, 2020 13.41 13.54 12.66 13.47 8,137,785 +0.56(+4.32%)
Mar 09, 2020 13.86 14.00 12.84 12.92 7,864,388 -1.98(-13.32%)
Mar 06, 2020 14.29 15.00 14.08 14.90 10,581,379 +0.08(+0.54%)
Mar 05, 2020 15.53 15.53 14.69 14.82 6,836,488 -0.97(-6.17%)
Mar 04, 2020 15.66 15.87 15.33 15.80 6,605,003 +0.35(+2.29%)
Mar 03, 2020 15.96 16.33 15.42 15.44 12,459,617 -0.70(-4.34%)
Mar 02, 2020 14.86 16.16 14.60 16.14 10,145,600 +1.32(+8.91%)
Feb 28, 2020 14.17 15.41 13.95 14.82 14,175,707 -1.38(-8.53%)
Feb 27, 2020 16.44 16.89 16.17 16.20 9,530,343 -0.35(-2.14%)
Feb 26, 2020 17.27 17.30 16.55 16.56 5,590,941 -0.61(-3.56%)
Feb 25, 2020 17.99 18.00 17.15 17.17 6,627,172 -0.77(-4.30%)
Feb 24, 2020 18.01 18.15 17.83 17.94 4,427,108 -0.44(-2.41%)
Feb 21, 2020 18.43 18.52 18.33 18.38 4,457,521 -0.04(-0.24%)
Feb 20, 2020 18.49 18.55 18.30 18.43 3,182,033 -0.10(-0.53%)
Feb 19, 2020 18.73 18.74 18.52 18.52 2,510,917 -0.11(-0.57%)
Feb 18, 2020 18.55 18.81 18.46 18.63 2,862,382 +0.09(+0.48%)
Feb 14, 2020 18.47 18.58 18.44 18.54 3,916,148 +0.09(+0.48%)
Feb 13, 2020 18.52 18.56 18.37 18.45 3,846,568 -0.12(-0.62%)
Feb 12, 2020 18.38 18.61 18.33 18.57 3,538,037 +0.15(+0.82%)
Feb 11, 2020 18.26 18.51 18.25 18.42 3,573,807 +0.24(+1.32%)
Feb 10, 2020 18.16 18.21 18.05 18.18 2,828,440 +0.02(+0.10%)
Feb 07, 2020 18.21 18.26 18.09 18.16 2,490,360 -0.07(-0.39%)
Feb 06, 2020 18.45 18.49 18.21 18.23 3,517,341 -0.16(-0.87%)
Feb 05, 2020 18.32 18.52 18.27 18.39 4,096,534 +0.13(+0.73%)
Feb 04, 2020 18.06 18.32 18.02 18.26 4,769,537 +0.27(+1.48%)
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.