Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.830 11.17 9.830 10.95 695,833 +0.64(+6.21%)
Apr 29, 2020 9.750 10.43 9.500 10.31 555,694 +0.41(+4.14%)
Apr 28, 2020 10.33 10.46 9.860 9.900 296,569 -0.15(-1.49%)
Apr 27, 2020 9.500 10.12 9.320 10.05 622,519 +0.61(+6.46%)
Apr 24, 2020 9.410 9.530 8.980 9.440 153,400 +0.07(+0.75%)
Apr 23, 2020 9.280 9.680 9.180 9.370 153,430 +0.17(+1.85%)
Apr 22, 2020 9.080 9.560 8.910 9.200 290,585 +0.36(+4.07%)
Apr 21, 2020 8.980 9.230 8.462 8.840 391,053 -0.45(-4.84%)
Apr 20, 2020 9.830 10.04 9.220 9.290 272,988 -0.82(-8.11%)
Apr 17, 2020 9.760 10.42 9.660 10.11 415,800 +0.68(+7.21%)
Apr 16, 2020 9.370 9.450 8.980 9.430 174,860 +0.00(+0.00%)
Apr 15, 2020 9.230 9.590 9.050 9.430 201,052 -0.19(-1.98%)
Apr 14, 2020 9.360 9.770 9.190 9.620 220,358 +0.38(+4.11%)
Apr 13, 2020 9.650 9.800 9.060 9.240 221,089 -0.45(-4.64%)
Apr 09, 2020 10.27 10.63 9.200 9.690 556,800 -0.38(-3.77%)
Apr 08, 2020 9.860 10.37 9.700 10.07 512,583 +0.40(+4.14%)
Apr 07, 2020 10.06 10.19 9.570 9.670 314,464 +0.05(+0.52%)
Apr 06, 2020 9.370 9.780 9.370 9.620 219,480 +0.64(+7.13%)
Apr 03, 2020 9.050 9.240 8.740 8.980 397,200 -0.07(-0.77%)
Apr 02, 2020 9.160 9.360 8.550 9.050 251,699 -0.04(-0.44%)
Apr 01, 2020 9.240 9.410 8.950 9.090 243,542 -0.57(-5.90%)
Mar 31, 2020 9.570 9.920 9.210 9.660 403,974 +0.06(+0.63%)
Mar 30, 2020 9.610 9.620 8.900 9.600 306,151 -0.02(-0.21%)
Mar 27, 2020 9.150 10.01 8.710 9.620 471,100 -0.03(-0.31%)
Mar 26, 2020 9.060 10.51 9.010 9.650 660,039 +0.78(+8.79%)
Mar 25, 2020 8.000 9.520 8.000 8.870 707,967 +0.93(+11.71%)
Mar 24, 2020 6.890 8.210 6.890 7.940 427,846 +1.43(+21.97%)
Mar 23, 2020 6.720 6.890 6.370 6.510 837,330 -0.04(-0.61%)
Mar 20, 2020 6.430 7.580 6.340 6.550 734,200 +0.05(+0.77%)
Mar 19, 2020 6.230 6.590 5.750 6.500 1,218,272 +0.15(+2.36%)
Mar 18, 2020 7.690 8.050 6.160 6.350 592,528 -1.82(-22.28%)
Mar 17, 2020 8.660 8.735 7.222 8.170 925,427 -0.34(-4.00%)
Mar 16, 2020 8.910 9.060 8.100 8.510 820,337 -1.39(-14.04%)
Mar 13, 2020 10.37 10.58 9.490 9.900 790,700 +0.06(+0.61%)
Mar 12, 2020 10.84 11.26 9.790 9.840 365,178 -1.78(-15.32%)
Mar 11, 2020 11.93 12.23 11.49 11.62 455,980 -0.56(-4.60%)
Mar 10, 2020 12.05 12.45 11.34 12.18 327,382 +0.47(+4.01%)
Mar 09, 2020 12.99 13.10 11.66 11.71 442,097 -2.27(-16.24%)
Mar 06, 2020 14.35 14.55 13.73 13.98 351,000 -0.83(-5.60%)
Mar 05, 2020 14.86 14.99 14.68 14.81 560,812 -0.49(-3.20%)
Mar 04, 2020 15.39 15.41 14.85 15.30 286,762 +0.13(+0.86%)
Mar 03, 2020 15.40 15.59 14.87 15.17 248,385 -0.27(-1.75%)
Mar 02, 2020 15.00 15.47 14.76 15.44 261,772 +0.47(+3.14%)
Feb 28, 2020 14.66 15.13 14.65 14.97 589,800 -0.26(-1.71%)
Feb 27, 2020 15.47 15.76 15.17 15.23 356,802 -0.47(-2.99%)
Feb 26, 2020 15.69 15.84 15.62 15.70 233,469 +0.10(+0.64%)
Feb 25, 2020 16.44 16.44 15.57 15.60 315,552 -0.84(-5.11%)
Feb 24, 2020 16.24 16.67 16.10 16.44 247,916 -0.52(-3.07%)
Feb 21, 2020 17.13 17.15 16.95 16.96 245,900 -0.19(-1.11%)
Feb 20, 2020 17.39 17.58 17.11 17.15 166,329 -0.32(-1.83%)
Feb 19, 2020 17.19 17.58 17.19 17.47 145,013 +0.28(+1.63%)
Feb 18, 2020 17.08 17.30 17.08 17.19 216,214 +0.07(+0.41%)
Feb 14, 2020 17.19 17.38 17.05 17.12 255,400 -0.09(-0.52%)
Feb 13, 2020 17.38 17.76 16.86 17.21 882,537 -0.31(-1.77%)
Feb 12, 2020 17.78 18.30 17.39 17.52 478,525 +0.34(+1.98%)
Feb 11, 2020 17.16 17.32 16.65 17.18 226,280 +0.10(+0.59%)
Feb 10, 2020 16.73 17.22 16.67 17.08 323,352 +0.32(+1.94%)
Feb 07, 2020 16.46 16.81 16.41 16.75 204,800 +0.18(+1.12%)
Feb 06, 2020 16.89 16.92 16.29 16.57 129,053 -0.19(-1.13%)
Feb 05, 2020 16.60 16.95 16.58 16.76 242,683 +0.33(+2.01%)
Feb 04, 2020 16.60 16.66 16.18 16.43 196,817 +0.10(+0.61%)
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.