Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.75 10.85 10.43 10.61 1,575,300 -0.14(-1.30%)
May 28, 2020 11.17 11.20 10.71 10.75 918,206 -0.26(-2.36%)
May 27, 2020 10.63 11.03 10.42 11.01 941,917 +0.61(+5.87%)
May 26, 2020 10.68 10.68 10.30 10.40 1,449,543 +0.03(+0.29%)
May 22, 2020 10.33 10.42 10.09 10.37 309,200 +0.07(+0.68%)
May 21, 2020 10.19 10.40 10.08 10.30 451,748 +0.12(+1.18%)
May 20, 2020 10.27 10.36 10.00 10.18 788,696 +0.09(+0.89%)
May 19, 2020 10.22 10.49 10.08 10.09 814,837 -0.16(-1.56%)
May 18, 2020 9.830 10.41 9.830 10.25 1,125,016 +0.78(+8.24%)
May 15, 2020 9.000 9.560 8.970 9.470 1,115,200 +0.40(+4.41%)
May 14, 2020 8.590 9.090 8.460 9.070 984,583 +0.30(+3.42%)
May 13, 2020 8.960 8.960 8.340 8.770 1,151,357 -0.23(-2.56%)
May 12, 2020 9.340 9.480 8.995 9.000 812,507 -0.33(-3.54%)
May 11, 2020 9.660 9.760 9.290 9.330 1,155,985 -0.45(-4.60%)
May 08, 2020 9.650 9.830 9.540 9.780 669,400 +0.26(+2.73%)
May 07, 2020 9.580 9.850 9.440 9.520 737,398 +0.06(+0.63%)
May 06, 2020 10.07 10.32 9.430 9.460 1,210,144 -0.73(-7.16%)
May 05, 2020 9.510 10.40 9.370 10.19 2,039,802 +0.52(+5.38%)
May 04, 2020 9.670 9.860 9.360 9.670 1,554,716 -0.14(-1.43%)
May 01, 2020 10.16 10.26 9.565 9.810 696,100 -0.51(-4.94%)
Apr 30, 2020 10.33 10.90 10.22 10.32 1,065,959 -0.18(-1.71%)
Apr 29, 2020 10.38 10.83 10.19 10.50 976,861 +0.40(+3.96%)
Apr 28, 2020 10.01 10.22 9.870 10.10 685,256 +0.31(+3.17%)
Apr 27, 2020 9.710 9.935 9.440 9.790 1,665,695 +0.14(+1.45%)
Apr 24, 2020 9.820 9.980 9.620 9.650 587,900 -0.18(-1.83%)
Apr 23, 2020 9.690 9.930 9.570 9.830 637,605 +0.23(+2.40%)
Apr 22, 2020 9.730 9.940 9.580 9.600 763,582 +0.05(+0.52%)
Apr 21, 2020 9.200 9.690 9.135 9.550 1,025,147 +0.29(+3.13%)
Apr 20, 2020 9.330 9.570 9.160 9.260 839,024 -0.29(-3.04%)
Apr 17, 2020 9.740 9.840 9.530 9.550 776,900 +0.09(+0.95%)
Apr 16, 2020 9.530 9.590 9.070 9.460 881,733 -0.08(-0.84%)
Apr 15, 2020 9.290 9.600 9.140 9.540 911,845 +0.04(+0.42%)
Apr 14, 2020 9.500 9.680 9.360 9.500 862,581 +0.15(+1.60%)
Apr 13, 2020 9.660 9.730 9.130 9.350 1,199,103 -0.33(-3.41%)
Apr 09, 2020 10.04 10.20 9.500 9.680 825,300 -0.08(-0.82%)
Apr 08, 2020 9.200 9.810 8.970 9.760 1,024,691 +0.73(+8.08%)
Apr 07, 2020 8.770 9.190 8.600 9.030 2,027,674 +0.48(+5.61%)
Apr 06, 2020 8.070 8.570 7.765 8.550 2,156,871 +0.49(+6.08%)
Apr 03, 2020 8.450 8.460 7.880 8.060 1,200,600 -0.35(-4.16%)
Apr 02, 2020 8.340 8.620 8.145 8.410 1,134,060 +0.00(+0.00%)
Apr 01, 2020 8.800 8.910 8.290 8.410 1,738,990 -0.68(-7.48%)
Mar 31, 2020 9.140 9.280 8.850 9.090 1,512,746 -0.09(-0.98%)
Mar 30, 2020 8.910 9.220 8.800 9.180 918,924 +0.32(+3.61%)
Mar 27, 2020 9.120 9.380 8.710 8.860 1,433,500 -0.56(-5.94%)
Mar 26, 2020 9.090 10.06 9.080 9.420 1,453,128 +0.37(+4.09%)
Mar 25, 2020 9.120 9.520 8.890 9.050 1,604,025 -0.10(-1.09%)
Mar 24, 2020 9.160 9.500 8.930 9.150 1,434,787 +0.41(+4.69%)
Mar 23, 2020 8.780 9.160 8.170 8.740 1,750,315 -0.11(-1.24%)
Mar 20, 2020 9.200 9.220 8.628 8.850 2,535,800 -0.22(-2.43%)
Mar 19, 2020 7.700 9.310 7.270 9.070 1,825,917 +1.50(+19.82%)
Mar 18, 2020 8.260 9.100 7.335 7.570 2,659,167 -1.59(-17.36%)
Mar 17, 2020 8.110 9.750 7.120 9.160 3,638,337 +1.14(+14.21%)
Mar 16, 2020 9.580 9.580 7.960 8.020 1,316,142 -2.22(-21.68%)
Mar 13, 2020 9.910 10.26 9.270 10.24 1,241,100 +0.73(+7.68%)
Mar 12, 2020 9.450 10.21 9.000 9.510 1,537,981 -0.65(-6.40%)
Mar 11, 2020 10.76 10.93 10.00 10.16 1,253,710 -1.00(-8.96%)
Mar 10, 2020 11.53 11.53 10.32 11.16 1,186,432 -0.08(-0.71%)
Mar 09, 2020 11.57 11.75 11.05 11.24 1,267,765 -1.13(-9.14%)
Mar 06, 2020 12.52 12.70 12.06 12.37 1,228,500 -0.49(-3.81%)
Mar 05, 2020 12.57 12.90 12.49 12.86 1,326,061 +0.01(+0.08%)
Mar 04, 2020 12.50 12.88 12.49 12.85 527,854 +0.49(+3.96%)
Mar 03, 2020 12.62 13.13 12.20 12.36 775,872 -0.24(-1.90%)
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.