Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 03, 2020 15.60 15.60 15.60 0 +1.60(+11.43%)
Jun 02, 2020 17.42 17.50 12.75 14.00 3,556,581 -1.50(-9.68%)
Jun 01, 2020 13.79 15.50 12.99 15.50 2,089,584 +2.64(+20.53%)
May 29, 2020 11.98 13.00 11.48 12.86 1,132,100 +1.16(+9.91%)
May 28, 2020 11.54 12.90 11.00 11.70 1,066,375 +0.51(+4.56%)
May 27, 2020 11.59 11.80 10.08 11.19 956,270 +0.27(+2.47%)
May 26, 2020 10.48 11.50 10.00 10.92 1,426,924 +1.49(+15.86%)
May 22, 2020 8.680 9.625 8.300 9.425 911,200 +1.20(+14.52%)
May 21, 2020 8.050 8.480 7.800 8.230 886,272 +0.18(+2.24%)
May 20, 2020 8.370 8.700 7.660 8.050 2,133,370 +0.25(+3.21%)
May 19, 2020 7.240 8.490 6.820 7.800 1,946,184 +0.90(+13.04%)
May 18, 2020 7.250 7.440 6.000 6.900 1,201,828 -0.15(-2.13%)
May 15, 2020 7.580 8.060 6.285 7.050 2,361,400 -1.03(-12.75%)
May 14, 2020 9.800 9.990 7.950 8.080 2,074,264 -2.72(-25.19%)
May 13, 2020 12.75 12.99 8.650 10.80 6,482,683 +0.62(+6.09%)
May 12, 2020 7.880 10.54 7.310 10.18 4,873,515 +3.23(+46.47%)
May 11, 2020 6.400 7.490 5.830 6.950 3,473,350 +1.70(+32.38%)
May 08, 2020 6.310 6.460 5.140 5.250 2,693,100 +0.35(+7.14%)
May 07, 2020 5.000 5.240 4.730 4.900 1,716,807 +0.80(+19.51%)
May 06, 2020 4.450 4.450 4.070 4.100 347,323 -0.12(-2.84%)
May 05, 2020 4.470 4.500 4.110 4.220 721,656 +0.17(+4.20%)
May 04, 2020 4.120 4.380 3.900 4.050 173,326 +0.15(+3.85%)
May 01, 2020 4.030 4.180 3.780 3.900 430,300 -0.20(-4.88%)
Apr 30, 2020 4.640 4.650 4.070 4.100 286,641 -0.16(-3.76%)
Apr 29, 2020 4.250 4.600 4.120 4.260 1,084,070 +0.10(+2.40%)
Apr 28, 2020 4.110 4.250 3.750 4.160 645,108 +0.26(+6.67%)
Apr 27, 2020 3.470 4.130 3.350 3.900 1,191,656 +0.72(+22.64%)
Apr 24, 2020 3.030 3.580 2.910 3.180 1,180,500 +0.36(+12.77%)
Apr 23, 2020 2.830 3.080 2.730 2.820 609,535 +0.06(+2.17%)
Apr 22, 2020 2.780 2.820 2.640 2.760 462,647 +0.17(+6.56%)
Apr 21, 2020 2.940 3.040 2.550 2.590 307,170 -0.24(-8.48%)
Apr 20, 2020 2.850 3.130 2.710 2.830 541,445 +0.08(+2.91%)
Apr 17, 2020 2.870 2.870 2.650 2.750 204,800 +0.10(+3.77%)
Apr 16, 2020 2.800 2.950 2.580 2.650 184,371 -0.20(-7.02%)
Apr 15, 2020 2.700 2.850 2.340 2.850 181,024 +0.05(+1.79%)
Apr 14, 2020 2.880 2.950 2.610 2.800 1,412,560 +0.21(+8.11%)
Apr 13, 2020 2.350 2.700 2.110 2.590 594,029 +0.34(+15.11%)
Apr 09, 2020 2.180 2.495 2.070 2.250 592,000 +0.15(+7.14%)
Apr 08, 2020 2.050 2.130 1.920 2.100 389,982 +0.15(+7.69%)
Apr 07, 2020 2.000 2.140 1.900 1.950 199,264 +0.00(+0.00%)
Apr 06, 2020 2.040 2.040 1.800 1.950 189,376 +0.08(+4.28%)
Apr 03, 2020 1.900 1.990 1.791 1.870 65,800 +0.00(+0.00%)
Apr 02, 2020 1.900 1.900 1.750 1.870 43,067 +0.03(+1.63%)
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.