Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.981 10.25 9.562 9.895 264,484 -0.15(-1.53%)
Apr 29, 2020 10.05 10.07 9.731 10.05 372,385 +0.10(+1.01%)
Apr 28, 2020 9.924 10.05 9.681 9.949 261,205 +0.28(+2.95%)
Apr 27, 2020 9.773 9.798 9.505 9.664 553,207 +0.14(+1.50%)
Apr 24, 2020 9.890 9.890 9.513 9.522 344,023 -0.13(-1.39%)
Apr 23, 2020 9.932 10.28 9.522 9.656 602,592 -0.18(-1.79%)
Apr 22, 2020 10.16 10.16 9.656 9.832 262,105 +0.00(+0.00%)
Apr 21, 2020 10.04 10.07 9.555 9.832 408,302 +0.04(+0.43%)
Apr 20, 2020 9.421 9.865 9.304 9.790 533,128 +0.28(+2.90%)
Apr 17, 2020 9.296 9.580 9.136 9.513 448,508 +0.44(+4.89%)
Apr 16, 2020 9.044 9.162 8.877 9.070 314,866 +0.27(+3.04%)
Apr 15, 2020 8.919 9.011 8.542 8.802 315,817 -0.33(-3.58%)
Apr 14, 2020 8.776 9.212 8.651 9.128 440,921 +0.54(+6.34%)
Apr 13, 2020 8.299 8.802 8.291 8.584 500,897 +0.29(+3.54%)
Apr 09, 2020 7.998 8.341 7.704 8.291 633,475 +0.50(+6.45%)
Apr 08, 2020 8.098 8.115 7.713 7.788 617,371 -0.07(-0.85%)
Apr 07, 2020 8.391 8.475 7.654 7.855 847,494 -0.40(-4.87%)
Apr 06, 2020 7.914 8.316 7.895 8.257 372,145 +0.72(+9.56%)
Apr 03, 2020 7.830 8.039 7.420 7.537 457,702 -0.34(-4.36%)
Apr 02, 2020 7.579 8.157 7.537 7.880 320,948 +0.24(+3.18%)
Apr 01, 2020 7.872 8.140 7.537 7.637 314,402 -0.56(-6.84%)
Mar 31, 2020 8.056 8.425 8.031 8.199 315,847 +0.19(+2.41%)
Mar 30, 2020 7.864 8.374 7.545 8.006 402,765 +0.23(+2.91%)
Mar 27, 2020 8.048 8.253 7.311 7.780 716,824 -0.29(-3.63%)
Mar 26, 2020 7.579 8.173 7.311 8.073 677,469 +0.70(+9.42%)
Mar 25, 2020 7.872 8.240 7.370 7.378 659,599 -0.33(-4.24%)
Mar 24, 2020 7.403 7.704 7.035 7.704 465,106 +0.94(+13.86%)
Mar 23, 2020 6.390 6.942 5.896 6.767 667,108 +0.30(+4.66%)
Mar 20, 2020 6.499 7.202 6.448 6.465 589,413 -0.24(-3.62%)
Mar 19, 2020 6.984 7.205 5.862 6.708 386,132 +0.49(+7.95%)
Mar 18, 2020 6.457 6.616 5.862 6.214 1,029,350 -0.62(-9.07%)
Mar 17, 2020 7.026 7.210 6.013 6.834 912,588 -0.09(-1.33%)
Mar 16, 2020 6.532 7.596 6.532 6.926 647,156 -0.95(-12.11%)
Mar 13, 2020 8.165 8.374 7.579 7.880 829,310 +0.25(+3.29%)
Mar 12, 2020 8.542 8.584 7.336 7.629 1,286,909 -1.39(-15.41%)
Mar 11, 2020 9.538 9.681 8.969 9.019 412,468 -0.80(-8.11%)
Mar 10, 2020 8.977 10.03 8.793 9.815 751,880 +1.26(+14.68%)
Mar 09, 2020 9.212 9.488 8.542 8.559 893,701 -1.34(-13.54%)
Mar 06, 2020 9.890 10.08 9.781 9.899 396,564 -0.18(-1.83%)
Mar 05, 2020 10.06 10.29 9.924 10.08 342,202 -0.18(-1.71%)
Mar 04, 2020 10.53 10.82 10.23 10.26 368,505 -0.18(-1.76%)
Mar 03, 2020 10.80 10.81 10.37 10.44 428,746 -0.26(-2.43%)
Mar 02, 2020 10.54 10.77 10.28 10.70 345,391 +0.18(+1.67%)
Feb 28, 2020 10.88 10.95 10.41 10.53 629,535 -0.57(-5.13%)
Feb 27, 2020 9.714 11.41 9.396 11.10 1,464,143 +1.52(+15.92%)
Feb 26, 2020 9.773 10.02 9.522 9.572 947,683 -0.21(-2.14%)
Feb 25, 2020 9.966 10.08 9.664 9.781 677,824 -0.14(-1.43%)
Feb 24, 2020 10.28 10.38 9.915 9.924 532,976 -0.64(-6.10%)
Feb 21, 2020 10.64 10.70 10.48 10.57 289,691 -0.14(-1.33%)
Feb 20, 2020 10.64 10.81 10.57 10.71 501,237 +0.01(+0.08%)
Feb 19, 2020 11.05 11.05 10.44 10.70 1,156,005 -0.33(-2.96%)
Feb 18, 2020 10.97 11.09 10.94 11.03 233,633 +0.03(+0.23%)
Feb 14, 2020 11.10 11.15 10.94 11.00 185,445 -0.06(-0.53%)
Feb 13, 2020 10.93 11.10 10.93 11.06 208,950 +0.08(+0.69%)
Feb 12, 2020 11.05 11.18 10.89 10.99 402,403 +0.09(+0.85%)
Feb 11, 2020 10.72 11.13 10.72 10.90 301,489 +0.26(+2.44%)
Feb 10, 2020 10.72 10.79 10.56 10.64 395,379 -0.13(-1.24%)
Feb 07, 2020 10.79 10.92 10.65 10.77 361,935 -0.16(-1.46%)
Feb 06, 2020 11.10 11.10 10.69 10.93 628,236 -0.18(-1.58%)
Feb 05, 2020 11.26 11.43 11.10 11.10 313,122 +0.01(+0.08%)
Feb 04, 2020 10.97 11.21 10.94 11.10 269,827 +0.23(+2.08%)
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.