Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.60 22.00 16.34 21.76 625,200 +1.17(+5.68%)
May 28, 2020 21.87 22.03 20.52 20.59 1,203,294 -1.10(-5.07%)
May 27, 2020 24.61 24.93 21.12 21.69 457,771 -3.03(-12.26%)
May 26, 2020 23.47 25.02 22.61 24.72 338,714 +1.92(+8.42%)
May 22, 2020 21.62 22.85 20.25 22.80 255,200 +1.69(+8.01%)
May 21, 2020 19.74 25.00 19.74 21.11 653,389 +1.91(+9.95%)
May 20, 2020 15.87 19.45 15.60 19.20 367,695 +3.45(+21.90%)
May 19, 2020 15.87 16.04 15.30 15.75 137,669 -0.06(-0.38%)
May 18, 2020 14.71 16.30 14.67 15.81 122,332 +1.38(+9.56%)
May 15, 2020 13.62 14.75 13.62 14.43 92,000 +0.15(+1.05%)
May 14, 2020 13.79 14.49 13.25 14.28 120,891 +0.16(+1.13%)
May 13, 2020 14.22 14.22 12.34 14.12 305,266 +0.08(+0.57%)
May 12, 2020 14.06 14.50 13.73 14.04 111,225 +0.01(+0.07%)
May 11, 2020 13.66 14.33 13.20 14.03 94,536 +0.51(+3.77%)
May 08, 2020 14.00 14.20 13.50 13.52 52,800 -0.40(-2.87%)
May 07, 2020 13.59 14.50 13.33 13.92 105,932 +0.16(+1.16%)
May 06, 2020 13.50 14.00 13.09 13.76 57,006 +0.30(+2.23%)
May 05, 2020 13.56 13.70 13.24 13.46 44,448 +0.09(+0.67%)
May 04, 2020 12.20 13.50 12.12 13.37 102,786 +1.11(+9.05%)
May 01, 2020 12.21 12.52 11.80 12.26 77,500 -0.34(-2.70%)
Apr 30, 2020 13.20 13.96 12.60 12.60 85,533 -0.79(-5.90%)
Apr 29, 2020 13.16 13.75 12.90 13.39 62,728 +0.36(+2.76%)
Apr 28, 2020 14.04 14.25 13.00 13.03 76,963 -0.70(-5.10%)
Apr 27, 2020 13.49 13.89 13.29 13.73 155,811 +1.30(+10.46%)
Apr 24, 2020 12.80 12.86 12.11 12.43 36,000 -0.32(-2.51%)
Apr 23, 2020 13.00 13.41 12.55 12.75 47,516 -0.31(-2.37%)
Apr 22, 2020 12.50 13.40 12.50 13.06 51,975 +0.60(+4.82%)
Apr 21, 2020 13.00 13.10 11.66 12.46 50,878 -0.55(-4.23%)
Apr 20, 2020 12.70 13.90 12.10 13.01 65,490 +0.32(+2.52%)
Apr 17, 2020 12.00 12.91 11.91 12.69 71,000 +0.94(+8.00%)
Apr 16, 2020 12.00 12.13 11.33 11.75 77,403 -0.32(-2.65%)
Apr 15, 2020 12.17 12.69 11.92 12.07 41,456 -0.33(-2.66%)
Apr 14, 2020 12.34 12.96 12.10 12.40 104,139 +0.37(+3.08%)
Apr 13, 2020 11.53 12.35 11.45 12.03 42,483 +0.56(+4.88%)
Apr 09, 2020 11.73 11.94 11.29 11.47 46,500 -0.15(-1.29%)
Apr 08, 2020 11.60 11.76 11.02 11.62 36,032 +0.13(+1.13%)
Apr 07, 2020 12.00 12.00 11.06 11.49 54,540 -0.38(-3.20%)
Apr 06, 2020 11.61 12.14 11.28 11.87 73,225 +0.76(+6.84%)
Apr 03, 2020 11.13 11.34 10.88 11.11 42,700 -0.23(-2.03%)
Apr 02, 2020 10.80 11.50 10.80 11.34 56,770 +0.08(+0.71%)
Apr 01, 2020 11.42 11.42 10.80 11.26 85,956 -0.32(-2.76%)
Mar 31, 2020 11.76 11.80 10.82 11.58 88,407 -0.20(-1.70%)
Mar 30, 2020 11.75 12.32 11.36 11.78 47,159 +0.33(+2.88%)
Mar 27, 2020 11.85 12.14 10.96 11.45 61,700 -0.62(-5.14%)
Mar 26, 2020 12.08 12.50 11.61 12.07 57,907 +0.12(+1.00%)
Mar 25, 2020 11.96 12.45 11.46 11.95 65,059 -0.05(-0.42%)
Mar 24, 2020 11.76 12.28 11.60 12.00 52,179 +0.85(+7.62%)
Mar 23, 2020 12.00 12.49 10.27 11.15 71,823 -0.59(-5.03%)
Mar 20, 2020 12.00 12.51 10.56 11.74 139,200 -0.13(-1.10%)
Mar 19, 2020 12.08 12.73 11.03 11.87 128,482 -0.21(-1.74%)
Mar 18, 2020 11.81 12.74 11.12 12.08 59,349 -0.35(-2.82%)
Mar 17, 2020 11.06 12.43 10.79 12.43 142,998 +1.69(+15.74%)
Mar 16, 2020 11.30 11.92 10.51 10.74 97,992 -1.51(-12.33%)
Mar 13, 2020 11.30 12.30 11.16 12.25 86,000 +0.96(+8.50%)
Mar 12, 2020 12.01 12.18 11.02 11.29 93,106 -1.78(-13.62%)
Mar 11, 2020 13.98 13.98 12.65 13.07 74,861 -1.09(-7.70%)
Mar 10, 2020 14.76 15.49 13.41 14.16 74,866 -0.18(-1.26%)
Mar 09, 2020 14.56 15.57 14.02 14.34 76,810 -0.58(-3.89%)
Mar 06, 2020 15.15 15.81 14.32 14.92 93,300 -0.62(-3.99%)
Mar 05, 2020 16.09 16.26 15.03 15.54 62,511 -0.78(-4.78%)
Mar 04, 2020 15.79 16.55 15.50 16.32 50,065 +0.98(+6.39%)
Mar 03, 2020 16.31 16.65 15.15 15.34 51,327 -0.95(-5.83%)
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.