Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.970 10.28 9.730 9.750 347,501 -0.37(-3.66%)
Apr 29, 2020 9.310 10.25 9.190 10.12 665,504 +1.04(+11.45%)
Apr 28, 2020 8.950 9.350 8.750 9.080 495,311 +0.40(+4.61%)
Apr 27, 2020 8.350 8.880 8.225 8.680 530,018 +0.33(+3.95%)
Apr 24, 2020 8.310 8.435 7.860 8.350 845,200 +0.03(+0.36%)
Apr 23, 2020 8.180 8.540 7.769 8.320 750,207 +0.09(+1.09%)
Apr 22, 2020 7.620 8.470 7.418 8.230 820,968 +0.79(+10.62%)
Apr 21, 2020 7.600 7.750 7.290 7.440 894,263 -0.31(-4.00%)
Apr 20, 2020 7.600 8.110 7.350 7.750 1,306,755 +0.04(+0.52%)
Apr 17, 2020 7.690 8.000 7.210 7.710 1,234,400 +0.37(+4.97%)
Apr 16, 2020 7.840 8.130 7.160 7.345 742,107 -0.49(-6.19%)
Apr 15, 2020 8.050 8.180 7.540 7.830 841,857 -0.52(-6.23%)
Apr 14, 2020 8.150 8.690 8.070 8.350 1,065,544 +0.38(+4.83%)
Apr 13, 2020 8.090 8.225 7.700 7.965 643,775 -0.13(-1.67%)
Apr 09, 2020 8.370 8.370 7.930 8.100 587,300 -0.13(-1.58%)
Apr 08, 2020 8.170 8.500 7.840 8.230 894,374 +0.25(+3.13%)
Apr 07, 2020 8.460 8.500 7.850 7.980 703,654 -0.25(-3.04%)
Apr 06, 2020 8.010 8.650 7.995 8.230 592,515 +0.55(+7.16%)
Apr 03, 2020 8.190 8.250 7.560 7.680 410,300 -0.59(-7.13%)
Apr 02, 2020 8.230 8.540 7.960 8.270 1,040,000 -0.41(-4.72%)
Apr 01, 2020 10.03 10.13 8.580 8.680 405,980 -1.72(-16.54%)
Mar 31, 2020 10.21 10.71 10.07 10.40 421,353 +0.15(+1.46%)
Mar 30, 2020 9.530 10.31 9.280 10.25 481,051 +0.92(+9.86%)
Mar 27, 2020 9.510 10.16 9.230 9.330 434,300 -0.38(-3.91%)
Mar 26, 2020 9.560 9.850 9.180 9.710 631,893 +0.35(+3.74%)
Mar 25, 2020 9.770 10.24 9.320 9.360 444,949 -0.35(-3.60%)
Mar 24, 2020 9.260 10.01 9.190 9.710 324,891 +1.00(+11.48%)
Mar 23, 2020 8.690 9.560 8.170 8.710 461,429 +0.33(+3.94%)
Mar 20, 2020 9.650 10.13 8.250 8.380 483,300 -1.19(-12.43%)
Mar 19, 2020 9.790 11.22 9.500 9.570 690,575 -0.13(-1.34%)
Mar 18, 2020 9.500 10.05 8.850 9.700 605,899 -0.27(-2.71%)
Mar 17, 2020 8.810 10.46 8.260 9.970 425,442 +1.36(+15.80%)
Mar 16, 2020 8.000 9.040 7.760 8.610 661,295 -2.04(-19.15%)
Mar 13, 2020 10.65 10.67 9.695 10.65 352,400 +0.45(+4.41%)
Mar 12, 2020 9.930 11.17 8.060 10.20 456,144 -0.50(-4.67%)
Mar 11, 2020 11.00 11.13 10.45 10.70 419,568 -0.49(-4.38%)
Mar 10, 2020 11.83 11.86 10.82 11.19 473,166 -0.35(-3.03%)
Mar 09, 2020 11.00 11.78 11.00 11.54 989,099 -0.41(-3.43%)
Mar 06, 2020 11.73 12.37 11.58 11.95 229,500 -0.20(-1.65%)
Mar 05, 2020 12.50 12.72 11.81 12.15 280,779 -0.55(-4.33%)
Mar 04, 2020 11.90 12.87 11.81 12.70 295,410 +1.03(+8.83%)
Mar 03, 2020 11.99 12.46 11.27 11.67 397,726 -0.21(-1.77%)
Mar 02, 2020 12.43 12.46 11.43 11.88 454,208 -0.50(-4.04%)
Feb 28, 2020 12.94 13.13 12.00 12.38 419,600 -0.60(-4.62%)
Feb 27, 2020 12.58 13.75 12.52 12.98 465,837 -0.01(-0.08%)
Feb 26, 2020 12.30 13.52 12.30 12.99 377,261 +0.87(+7.18%)
Feb 25, 2020 11.90 14.64 11.80 12.12 926,569 -2.48(-16.99%)
Feb 24, 2020 14.07 14.93 13.59 14.60 324,664 -0.10(-0.68%)
Feb 21, 2020 14.93 14.93 14.20 14.70 257,500 -0.24(-1.61%)
Feb 20, 2020 14.78 15.06 14.75 14.94 364,413 +0.16(+1.08%)
Feb 19, 2020 14.73 15.07 14.64 14.78 288,612 +0.10(+0.68%)
Feb 18, 2020 14.02 14.69 13.90 14.68 275,610 +0.66(+4.71%)
Feb 14, 2020 13.44 14.10 13.34 14.02 332,500 +0.56(+4.16%)
Feb 13, 2020 13.42 13.55 13.26 13.46 245,654 -0.06(-0.44%)
Feb 12, 2020 13.85 13.92 13.33 13.52 260,873 -0.13(-0.95%)
Feb 11, 2020 13.89 14.17 13.56 13.65 233,201 -0.13(-0.94%)
Feb 10, 2020 13.56 14.13 13.36 13.78 362,438 +0.14(+1.03%)
Feb 07, 2020 13.84 14.04 13.58 13.64 242,000 -0.29(-2.08%)
Feb 06, 2020 14.16 14.45 13.80 13.93 329,563 -0.11(-0.78%)
Feb 05, 2020 13.73 14.14 13.22 14.04 344,990 +0.55(+4.08%)
Feb 04, 2020 12.94 14.23 12.88 13.49 405,169 +0.78(+6.14%)
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.