Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.52 11.50 10.20 10.93 7,973,975 +0.24(+2.24%)
Apr 29, 2020 9.587 10.93 9.366 10.69 6,029,266 +2.06(+23.89%)
Apr 28, 2020 8.369 8.772 8.005 8.628 3,680,561 +0.70(+8.83%)
Apr 27, 2020 7.228 7.995 6.969 7.928 3,406,215 +0.69(+9.54%)
Apr 24, 2020 7.084 7.391 6.902 7.238 3,806,464 -0.12(-1.56%)
Apr 23, 2020 6.969 7.468 6.922 7.353 4,488,902 +0.36(+5.21%)
Apr 22, 2020 7.295 7.391 6.797 6.989 3,846,175 +0.04(+0.55%)
Apr 21, 2020 6.528 7.152 6.461 6.950 4,162,076 +0.09(+1.26%)
Apr 20, 2020 6.624 7.305 6.356 6.864 5,030,646 -0.44(-6.04%)
Apr 17, 2020 6.337 7.334 6.337 7.305 6,588,893 +1.14(+18.51%)
Apr 16, 2020 6.413 6.433 5.896 6.164 5,040,915 -0.17(-2.72%)
Apr 15, 2020 6.471 6.557 6.231 6.337 4,066,915 -0.60(-8.70%)
Apr 14, 2020 7.200 7.525 6.778 6.941 4,875,481 -0.36(-4.99%)
Apr 13, 2020 8.034 8.043 7.065 7.305 4,252,006 -0.09(-1.17%)
Apr 09, 2020 8.177 8.448 7.037 7.391 5,243,889 -0.04(-0.52%)
Apr 08, 2020 7.046 7.803 7.037 7.430 5,965,960 +0.58(+8.39%)
Apr 07, 2020 6.902 7.411 6.581 6.854 9,076,794 +0.55(+8.66%)
Apr 06, 2020 5.771 6.356 5.704 6.308 4,436,691 +0.79(+14.24%)
Apr 03, 2020 5.925 6.049 5.292 5.522 5,487,771 -0.12(-2.21%)
Apr 02, 2020 5.867 6.749 5.579 5.646 6,247,613 -0.02(-0.34%)
Apr 01, 2020 6.375 6.624 5.656 5.666 5,373,051 -1.12(-16.53%)
Mar 31, 2020 7.756 7.765 6.720 6.787 5,987,119 -0.54(-7.33%)
Mar 30, 2020 7.056 7.382 6.250 7.324 7,359,855 +1.23(+20.13%)
Mar 27, 2020 7.190 7.190 5.992 6.097 8,000,553 -1.57(-20.50%)
Mar 26, 2020 6.989 8.714 6.682 7.669 9,132,382 +1.31(+20.66%)
Mar 25, 2020 5.915 6.451 4.975 6.356 11,563,135 +0.53(+9.05%)
Mar 24, 2020 6.183 6.212 5.666 5.829 9,492,906 +0.16(+2.88%)
Mar 23, 2020 7.219 7.247 5.436 5.666 5,737,020 -1.67(-22.75%)
Mar 20, 2020 7.487 8.101 6.950 7.334 6,604,122 +0.38(+5.52%)
Mar 19, 2020 6.730 7.228 5.992 6.950 5,794,716 +0.21(+3.13%)
Mar 18, 2020 7.631 8.225 6.250 6.739 4,360,974 -1.35(-16.71%)
Mar 17, 2020 10.37 10.40 7.899 8.091 5,998,655 -2.05(-20.23%)
Mar 16, 2020 12.03 14.58 10.07 10.14 6,924,729 -5.20(-33.87%)
Mar 13, 2020 11.25 15.34 9.654 15.34 5,952,796 +4.99(+48.29%)
Mar 12, 2020 11.69 12.03 9.750 10.34 6,151,588 -2.28(-18.07%)
Mar 11, 2020 14.32 14.65 11.38 12.63 5,729,842 -2.31(-15.47%)
Mar 10, 2020 15.18 15.82 13.83 14.94 4,247,317 +0.45(+3.11%)
Mar 09, 2020 13.50 15.89 13.50 14.49 6,910,901 -1.87(-11.43%)
Mar 06, 2020 16.90 16.90 15.87 16.35 4,635,956 -0.54(-3.18%)
Mar 05, 2020 17.90 18.57 16.65 16.89 3,811,125 -1.64(-8.85%)
Mar 04, 2020 19.52 19.68 18.14 18.53 3,362,244 -0.53(-2.77%)
Mar 03, 2020 20.95 20.97 18.94 19.06 2,977,355 -2.00(-9.51%)
Mar 02, 2020 21.56 21.73 19.95 21.06 4,411,961 -0.40(-1.88%)
Feb 28, 2020 20.74 21.74 20.38 21.46 2,595,814 -0.13(-0.62%)
Feb 27, 2020 22.02 22.90 21.01 21.60 3,192,045 -1.07(-4.74%)
Feb 26, 2020 22.72 23.70 22.08 22.67 3,851,008 +0.12(+0.51%)
Feb 25, 2020 23.91 23.91 22.22 22.56 2,136,717 -1.29(-5.43%)
Feb 24, 2020 25.03 25.03 23.53 23.85 3,110,196 -2.28(-8.73%)
Feb 21, 2020 26.47 26.67 25.82 26.13 1,553,958 -0.62(-2.30%)
Feb 20, 2020 25.82 26.93 25.68 26.75 1,853,556 +0.80(+3.07%)
Feb 19, 2020 26.17 26.23 25.35 25.95 2,352,233 +0.10(+0.40%)
Feb 18, 2020 26.69 26.94 25.63 25.85 2,461,319 -1.72(-6.23%)
Feb 14, 2020 27.23 27.80 26.90 27.56 1,681,565 +0.49(+1.82%)
Feb 13, 2020 27.51 28.04 25.96 27.07 3,320,689 -0.33(-1.21%)
Feb 12, 2020 27.13 27.85 27.09 27.40 2,023,597 +0.84(+3.18%)
Feb 11, 2020 26.79 26.82 26.18 26.56 1,753,999 +0.14(+0.54%)
Feb 10, 2020 25.67 26.59 25.57 26.42 2,032,803 +0.54(+2.09%)
Feb 07, 2020 24.91 26.04 24.70 25.88 2,062,594 +0.82(+3.29%)
Feb 06, 2020 25.39 25.73 25.05 25.05 1,682,364 -0.34(-1.34%)
Feb 05, 2020 24.59 25.80 24.47 25.39 2,030,276 +1.24(+5.14%)
Feb 04, 2020 24.96 25.15 23.72 24.15 2,851,396 -0.31(-1.28%)
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.