Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.40 10.71 10.31 10.64 5,888,432 +0.13(+1.24%)
Apr 29, 2020 11.18 11.25 10.50 10.51 6,228,280 -0.41(-3.75%)
Apr 28, 2020 10.65 11.01 10.55 10.92 6,760,971 +0.44(+4.20%)
Apr 27, 2020 10.72 10.83 10.47 10.48 9,804,341 -0.13(-1.23%)
Apr 24, 2020 11.00 11.06 10.47 10.61 8,508,600 -0.39(-3.55%)
Apr 23, 2020 11.10 11.25 10.88 11.00 4,020,351 +0.00(+0.00%)
Apr 22, 2020 10.97 11.15 10.76 11.00 5,211,972 +0.16(+1.48%)
Apr 21, 2020 10.82 11.12 10.32 10.84 6,387,881 -0.30(-2.69%)
Apr 20, 2020 10.95 11.35 10.77 11.14 3,237,936 -0.27(-2.37%)
Apr 17, 2020 11.62 11.64 10.96 11.41 6,327,800 +0.28(+2.52%)
Apr 16, 2020 11.50 11.56 11.01 11.13 5,499,707 -0.18(-1.59%)
Apr 15, 2020 11.34 11.87 11.05 11.31 9,050,206 -0.65(-5.43%)
Apr 14, 2020 12.00 12.25 11.77 11.96 7,382,913 +0.36(+3.10%)
Apr 13, 2020 11.82 11.91 10.93 11.60 7,137,364 -0.39(-3.25%)
Apr 09, 2020 11.46 12.60 11.06 11.99 19,683,200 +1.09(+10.00%)
Apr 08, 2020 8.950 10.95 8.800 10.90 20,140,088 +2.33(+27.19%)
Apr 07, 2020 9.010 9.060 8.560 8.570 9,035,950 +0.01(+0.12%)
Apr 06, 2020 8.280 8.790 8.260 8.560 10,911,726 +0.63(+7.94%)
Apr 03, 2020 8.310 8.340 7.850 7.930 11,429,200 -0.35(-4.23%)
Apr 02, 2020 8.400 8.720 8.130 8.280 9,845,408 -0.14(-1.66%)
Apr 01, 2020 8.480 8.970 8.200 8.420 16,401,966 -0.57(-6.34%)
Mar 31, 2020 9.660 9.730 8.990 8.990 20,089,334 -0.68(-7.03%)
Mar 30, 2020 9.370 10.06 9.210 9.670 8,768,065 +0.07(+0.73%)
Mar 27, 2020 9.250 9.720 9.110 9.600 10,242,100 -0.19(-1.94%)
Mar 26, 2020 9.480 10.26 9.150 9.790 22,774,386 +0.54(+5.84%)
Mar 25, 2020 9.370 9.380 8.550 9.250 15,947,871 +0.42(+4.76%)
Mar 24, 2020 8.610 9.300 8.500 8.830 22,991,024 +0.71(+8.74%)
Mar 23, 2020 8.760 8.880 7.290 8.120 29,009,550 +0.90(+12.47%)
Mar 20, 2020 8.380 8.400 7.135 7.220 14,667,000 -0.69(-8.72%)
Mar 19, 2020 7.930 8.260 7.000 7.910 16,498,002 +0.64(+8.80%)
Mar 18, 2020 8.880 9.100 6.250 7.270 17,104,250 -1.95(-21.15%)
Mar 17, 2020 9.550 9.700 8.490 9.220 13,714,820 +0.27(+3.02%)
Mar 16, 2020 9.070 10.00 8.750 8.950 14,569,903 -1.26(-12.34%)
Mar 13, 2020 10.01 10.46 9.000 10.21 12,205,700 +1.15(+12.69%)
Mar 12, 2020 10.33 10.91 8.810 9.060 18,107,380 -2.98(-24.75%)
Mar 11, 2020 13.53 13.66 12.00 12.04 10,421,380 -1.86(-13.38%)
Mar 10, 2020 13.19 13.90 12.75 13.90 9,235,695 +1.28(+10.14%)
Mar 09, 2020 12.81 13.29 11.51 12.62 12,796,184 -1.65(-11.56%)
Mar 06, 2020 14.59 14.72 14.18 14.27 7,885,700 -0.81(-5.37%)
Mar 05, 2020 15.05 15.33 14.96 15.08 7,061,798 -0.05(-0.33%)
Mar 04, 2020 14.99 15.58 14.97 15.13 9,853,353 +0.32(+2.16%)
Mar 03, 2020 15.40 15.44 14.55 14.81 7,463,379 -0.24(-1.59%)
Mar 02, 2020 15.58 15.65 14.88 15.05 14,753,908 -0.45(-2.90%)
Feb 28, 2020 15.41 16.19 15.20 15.50 13,626,300 -0.83(-5.08%)
Feb 27, 2020 16.19 16.97 14.87 16.33 12,632,636 -0.39(-2.33%)
Feb 26, 2020 17.25 17.59 16.69 16.72 9,197,344 -0.85(-4.84%)
Feb 25, 2020 17.22 17.63 17.10 17.57 9,591,316 +0.32(+1.86%)
Feb 24, 2020 17.45 17.82 17.09 17.25 7,906,419 -0.67(-3.74%)
Feb 21, 2020 17.66 17.95 17.41 17.92 6,228,200 +0.07(+0.39%)
Feb 20, 2020 17.21 17.85 17.15 17.85 8,389,464 +0.34(+1.94%)
Feb 19, 2020 16.49 17.54 16.42 17.51 14,441,208 +1.42(+8.83%)
Feb 18, 2020 16.05 16.57 15.95 16.09 7,687,904 -0.11(-0.68%)
Feb 14, 2020 16.76 16.83 15.78 16.20 15,097,100 -0.56(-3.34%)
Feb 13, 2020 16.86 17.33 16.52 16.76 5,986,352 -0.11(-0.65%)
Feb 12, 2020 17.85 17.88 15.85 16.87 14,100,461 -1.03(-5.75%)
Feb 11, 2020 18.00 18.34 17.58 17.90 12,001,437 -0.13(-0.72%)
Feb 10, 2020 17.39 18.09 17.21 18.03 10,941,716 +0.68(+3.92%)
Feb 07, 2020 16.83 17.38 16.80 17.35 13,191,500 +0.51(+3.03%)
Feb 06, 2020 16.96 17.26 16.73 16.84 6,914,367 -0.05(-0.30%)
Feb 05, 2020 17.11 17.44 16.71 16.89 10,030,625 +0.14(+0.84%)
Feb 04, 2020 17.40 17.46 15.83 16.75 17,535,504 -0.52(-3.01%)
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.