Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.20 15.59 15.14 15.54 653,900 +0.35(+2.30%)
May 28, 2020 15.70 15.70 15.11 15.19 661,955 -0.45(-2.88%)
May 27, 2020 15.74 15.75 15.02 15.64 757,274 +0.14(+0.90%)
May 26, 2020 16.00 16.08 15.46 15.50 594,282 -0.15(-0.96%)
May 22, 2020 15.57 15.67 15.33 15.65 426,700 +0.24(+1.56%)
May 21, 2020 15.89 15.92 15.40 15.41 666,540 -0.44(-2.78%)
May 20, 2020 15.52 15.87 15.41 15.85 933,872 +0.66(+4.34%)
May 19, 2020 15.48 15.61 15.19 15.19 603,564 -0.28(-1.81%)
May 18, 2020 14.93 15.58 14.79 15.47 1,136,024 +1.07(+7.43%)
May 15, 2020 14.43 14.48 14.12 14.40 467,200 -0.24(-1.64%)
May 14, 2020 14.15 14.65 13.89 14.64 678,493 +0.23(+1.60%)
May 13, 2020 14.67 14.86 14.24 14.41 602,762 -0.24(-1.64%)
May 12, 2020 15.40 15.41 14.62 14.65 683,617 -0.70(-4.56%)
May 11, 2020 14.96 15.53 14.90 15.35 757,922 +0.11(+0.72%)
May 08, 2020 15.18 15.32 14.95 15.24 827,600 +0.23(+1.53%)
May 07, 2020 15.58 15.75 14.97 15.01 1,151,763 -0.26(-1.70%)
May 06, 2020 14.91 15.80 14.76 15.27 2,098,185 +0.76(+5.24%)
May 05, 2020 13.80 14.64 13.71 14.51 2,223,086 +1.77(+13.89%)
May 04, 2020 12.13 12.77 12.03 12.74 1,105,821 +0.38(+3.07%)
May 01, 2020 12.25 12.37 11.99 12.36 1,015,600 -0.17(-1.36%)
Apr 30, 2020 13.10 13.40 12.51 12.53 642,689 -0.75(-5.65%)
Apr 29, 2020 12.99 13.37 12.77 13.28 1,013,967 +0.67(+5.31%)
Apr 28, 2020 12.90 13.00 12.56 12.61 561,688 +0.01(+0.08%)
Apr 27, 2020 12.30 12.79 12.16 12.60 472,858 +0.47(+3.87%)
Apr 24, 2020 12.02 12.16 11.82 12.13 456,400 +0.08(+0.66%)
Apr 23, 2020 11.76 12.18 11.69 12.05 1,217,750 +0.29(+2.47%)
Apr 22, 2020 11.97 12.00 11.74 11.76 537,634 +0.22(+1.91%)
Apr 21, 2020 11.78 11.93 11.31 11.54 643,129 -0.54(-4.47%)
Apr 20, 2020 12.16 12.46 12.02 12.08 499,716 -0.28(-2.27%)
Apr 17, 2020 12.70 12.82 12.31 12.36 627,400 -0.01(-0.08%)
Apr 16, 2020 12.33 12.49 12.04 12.37 576,796 +0.15(+1.23%)
Apr 15, 2020 12.07 12.37 11.93 12.22 586,529 -0.23(-1.85%)
Apr 14, 2020 12.40 12.62 12.23 12.45 1,297,312 +0.30(+2.47%)
Apr 13, 2020 12.31 12.45 12.04 12.15 603,373 -0.23(-1.86%)
Apr 09, 2020 12.00 12.64 11.78 12.38 754,100 +0.59(+5.00%)
Apr 08, 2020 12.06 12.14 11.70 11.79 767,881 -0.13(-1.09%)
Apr 07, 2020 12.46 12.65 11.84 11.92 901,479 -0.10(-0.83%)
Apr 06, 2020 11.43 12.07 11.39 12.02 973,611 +1.13(+10.38%)
Apr 03, 2020 11.16 11.39 10.67 10.89 650,800 -0.28(-2.51%)
Apr 02, 2020 10.64 11.22 10.36 11.17 751,895 +0.44(+4.10%)
Apr 01, 2020 10.81 11.07 10.47 10.73 948,435 -0.37(-3.33%)
Mar 31, 2020 11.34 11.66 10.92 11.10 1,250,886 -0.32(-2.80%)
Mar 30, 2020 11.48 11.83 11.30 11.42 1,039,291 +0.13(+1.15%)
Mar 27, 2020 11.62 11.70 11.03 11.29 778,100 -0.83(-6.85%)
Mar 26, 2020 11.50 12.38 11.41 12.12 970,736 +0.71(+6.22%)
Mar 25, 2020 11.00 11.99 10.39 11.41 1,532,713 +0.60(+5.55%)
Mar 24, 2020 10.18 10.91 9.910 10.81 1,029,486 +1.16(+12.02%)
Mar 23, 2020 9.940 10.19 9.320 9.650 1,146,223 -0.14(-1.43%)
Mar 20, 2020 11.07 11.07 9.660 9.790 1,631,400 -1.08(-9.94%)
Mar 19, 2020 9.910 11.19 9.500 10.87 841,004 +0.94(+9.47%)
Mar 18, 2020 10.07 11.20 9.560 9.930 1,320,528 -0.82(-7.63%)
Mar 17, 2020 9.400 10.79 9.010 10.75 1,269,690 +1.49(+16.09%)
Mar 16, 2020 9.350 9.610 9.115 9.260 1,227,929 -1.07(-10.36%)
Mar 13, 2020 10.29 10.72 9.590 10.33 1,435,800 +0.59(+6.06%)
Mar 12, 2020 10.76 10.78 9.720 9.740 1,111,916 -1.73(-15.08%)
Mar 11, 2020 11.74 11.81 11.21 11.47 1,037,764 -0.60(-4.97%)
Mar 10, 2020 12.14 12.29 11.58 12.07 1,364,682 +0.30(+2.55%)
Mar 09, 2020 12.20 12.39 11.64 11.77 1,014,334 -1.29(-9.88%)
Mar 06, 2020 12.99 13.22 12.76 13.06 858,200 -0.33(-2.46%)
Mar 05, 2020 13.75 14.07 13.27 13.39 974,392 -0.77(-5.44%)
Mar 04, 2020 14.19 14.26 13.88 14.16 479,419 +0.09(+0.64%)
Mar 03, 2020 14.32 14.64 13.96 14.07 758,272 -0.23(-1.61%)
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.