Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.62 11.80 10.65 11.39 677,191 +0.17(+1.52%)
Apr 29, 2020 9.830 11.25 9.750 11.22 559,580 +2.05(+22.36%)
Apr 28, 2020 9.200 9.260 8.510 9.170 467,608 +0.28(+3.15%)
Apr 27, 2020 8.870 8.905 8.235 8.890 671,325 -0.19(-2.09%)
Apr 24, 2020 9.060 9.290 8.170 9.080 854,500 +0.73(+8.74%)
Apr 23, 2020 8.200 9.100 8.070 8.350 791,263 +0.79(+10.45%)
Apr 22, 2020 7.120 7.580 7.110 7.560 860,289 +0.72(+10.53%)
Apr 21, 2020 6.870 7.060 6.640 6.840 747,896 -0.29(-4.07%)
Apr 20, 2020 6.510 7.420 6.340 7.130 653,064 +0.26(+3.78%)
Apr 17, 2020 6.540 6.950 6.500 6.870 577,000 +0.58(+9.22%)
Apr 16, 2020 7.550 7.740 6.170 6.290 573,308 -1.22(-16.25%)
Apr 15, 2020 7.500 7.640 6.800 7.510 484,027 -0.15(-1.96%)
Apr 14, 2020 7.320 7.990 7.250 7.660 570,408 +0.71(+10.22%)
Apr 13, 2020 7.200 7.200 6.547 6.950 457,173 +0.17(+2.51%)
Apr 09, 2020 7.460 8.120 6.510 6.780 930,100 -0.11(-1.60%)
Apr 08, 2020 6.620 6.930 6.280 6.890 661,292 +0.57(+9.02%)
Apr 07, 2020 6.270 6.980 6.160 6.320 811,801 +0.32(+5.33%)
Apr 06, 2020 6.270 6.370 5.800 6.000 545,585 +0.01(+0.17%)
Apr 03, 2020 6.320 6.590 5.660 5.990 802,100 +0.00(+0.00%)
Apr 02, 2020 5.330 6.550 5.300 5.990 644,355 +0.87(+16.99%)
Apr 01, 2020 5.630 5.720 5.000 5.120 432,073 -0.63(-10.96%)
Mar 31, 2020 5.680 6.380 5.670 5.750 676,409 +0.05(+0.88%)
Mar 30, 2020 6.380 6.380 5.270 5.700 575,663 -0.69(-10.80%)
Mar 27, 2020 6.960 6.990 6.340 6.390 408,800 -0.98(-13.30%)
Mar 26, 2020 7.260 8.180 7.030 7.370 419,983 +0.18(+2.50%)
Mar 25, 2020 6.240 7.400 5.740 7.190 445,370 +0.92(+14.67%)
Mar 24, 2020 6.700 6.870 6.003 6.270 547,478 -0.01(-0.16%)
Mar 23, 2020 7.800 7.880 6.000 6.280 552,259 -1.43(-18.55%)
Mar 20, 2020 8.560 8.700 7.210 7.710 767,400 -0.68(-8.10%)
Mar 19, 2020 7.170 8.740 6.980 8.390 629,057 +1.35(+19.18%)
Mar 18, 2020 6.380 7.290 6.380 7.040 565,397 -0.21(-2.90%)
Mar 17, 2020 6.040 7.350 5.920 7.250 863,766 +1.46(+25.22%)
Mar 16, 2020 5.810 6.810 5.740 5.790 972,748 -1.01(-14.85%)
Mar 13, 2020 7.750 7.850 5.900 6.800 1,227,900 -0.93(-12.03%)
Mar 12, 2020 7.720 8.568 7.400 7.730 947,336 +0.40(+5.46%)
Mar 11, 2020 8.000 8.380 7.100 7.330 732,984 -1.29(-14.97%)
Mar 10, 2020 9.110 9.620 8.150 8.620 911,782 +0.32(+3.86%)
Mar 09, 2020 9.560 9.730 8.255 8.300 1,160,940 -3.71(-30.89%)
Mar 06, 2020 12.25 12.70 11.58 12.01 876,000 -0.87(-6.75%)
Mar 05, 2020 13.56 13.74 12.56 12.88 725,100 -1.01(-7.27%)
Mar 04, 2020 14.67 14.67 13.51 13.89 600,291 -0.29(-2.05%)
Mar 03, 2020 14.42 14.57 13.75 14.18 496,321 -0.29(-2.00%)
Mar 02, 2020 14.46 14.76 13.48 14.47 466,347 +0.27(+1.90%)
Feb 28, 2020 13.22 14.20 13.08 14.20 604,700 +0.37(+2.68%)
Feb 27, 2020 14.64 15.00 13.51 13.83 595,942 -1.40(-9.19%)
Feb 26, 2020 16.28 16.55 15.06 15.23 534,379 -0.90(-5.58%)
Feb 25, 2020 16.57 16.89 15.88 16.13 499,584 -0.44(-2.66%)
Feb 24, 2020 16.82 17.24 16.44 16.57 565,244 -1.31(-7.33%)
Feb 21, 2020 18.04 18.18 17.55 17.88 280,000 -0.50(-2.72%)
Feb 20, 2020 18.80 18.94 18.14 18.38 261,917 -0.37(-1.97%)
Feb 19, 2020 18.49 19.06 18.31 18.75 373,773 +0.54(+2.97%)
Feb 18, 2020 18.27 18.45 17.87 18.21 337,214 -0.19(-1.03%)
Feb 14, 2020 18.80 18.95 18.18 18.40 359,100 -0.40(-2.13%)
Feb 13, 2020 18.42 18.98 18.21 18.80 510,761 +0.31(+1.68%)
Feb 12, 2020 18.39 18.89 18.04 18.49 309,635 +0.58(+3.24%)
Feb 11, 2020 17.94 18.09 17.50 17.91 344,628 +0.13(+0.73%)
Feb 10, 2020 18.46 18.68 17.40 17.78 374,776 -0.86(-4.61%)
Feb 07, 2020 18.99 19.08 18.32 18.64 382,900 -0.44(-2.31%)
Feb 06, 2020 20.06 20.17 18.65 19.08 668,910 -1.03(-5.12%)
Feb 05, 2020 19.46 20.40 19.30 20.11 475,635 +0.86(+4.47%)
Feb 04, 2020 19.97 20.25 19.06 19.25 712,078 -0.27(-1.38%)
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.