Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.28 14.38 13.89 14.11 5,233,877 -0.11(-0.77%)
Apr 29, 2020 13.83 14.28 13.76 14.22 11,092,276 +0.82(+6.14%)
Apr 28, 2020 13.07 13.66 12.86 13.40 3,987,341 +0.77(+6.11%)
Apr 27, 2020 12.58 12.76 12.47 12.63 2,452,125 +0.17(+1.36%)
Apr 24, 2020 12.21 12.66 12.13 12.46 4,874,637 +0.38(+3.16%)
Apr 23, 2020 11.81 12.20 11.79 12.08 3,023,516 +0.33(+2.81%)
Apr 22, 2020 12.08 12.19 11.69 11.75 2,286,836 -0.03(-0.22%)
Apr 21, 2020 11.23 11.92 11.19 11.77 3,495,964 +0.14(+1.24%)
Apr 20, 2020 11.96 12.13 11.60 11.63 2,648,191 -0.54(-4.46%)
Apr 17, 2020 12.08 12.47 11.95 12.17 4,353,328 +0.58(+4.97%)
Apr 16, 2020 11.48 11.73 11.17 11.60 3,601,111 +0.14(+1.18%)
Apr 15, 2020 11.77 11.98 11.40 11.46 3,001,226 -0.86(-6.95%)
Apr 14, 2020 12.60 12.73 12.09 12.32 2,340,017 +0.03(+0.28%)
Apr 13, 2020 12.62 12.69 12.07 12.28 2,475,518 -0.42(-3.34%)
Apr 09, 2020 12.71 13.28 12.58 12.71 4,629,259 +0.36(+2.95%)
Apr 08, 2020 11.73 12.47 11.61 12.34 2,867,050 +0.76(+6.59%)
Apr 07, 2020 11.91 12.49 11.54 11.58 4,361,017 +0.08(+0.74%)
Apr 06, 2020 10.86 11.56 10.69 11.49 5,222,682 +1.37(+13.57%)
Apr 03, 2020 10.67 10.82 10.05 10.12 3,835,557 -0.53(-4.94%)
Apr 02, 2020 10.88 11.44 10.43 10.65 3,706,436 -0.36(-3.24%)
Apr 01, 2020 11.30 11.44 10.86 11.00 3,414,223 -0.93(-7.81%)
Mar 31, 2020 11.99 12.40 11.81 11.94 5,056,439 +0.07(+0.57%)
Mar 30, 2020 12.60 12.75 11.78 11.87 5,133,248 -0.92(-7.16%)
Mar 27, 2020 12.83 13.44 12.35 12.78 5,637,195 -0.68(-5.04%)
Mar 26, 2020 11.87 13.80 11.56 13.46 9,508,093 +1.76(+15.07%)
Mar 25, 2020 11.05 12.01 10.49 11.70 7,017,605 +0.76(+6.98%)
Mar 24, 2020 11.11 11.42 10.39 10.94 5,218,469 +0.44(+4.20%)
Mar 23, 2020 10.97 11.01 9.570 10.49 4,654,202 -0.59(-5.35%)
Mar 20, 2020 12.72 13.05 10.81 11.09 7,021,454 -1.42(-11.32%)
Mar 19, 2020 12.51 13.64 11.68 12.50 3,340,167 +0.01(+0.07%)
Mar 18, 2020 13.73 14.10 11.54 12.49 5,045,892 -2.23(-15.14%)
Mar 17, 2020 13.56 15.01 13.29 14.72 5,091,040 +1.40(+10.50%)
Mar 16, 2020 13.43 14.72 12.42 13.33 6,789,101 -1.25(-8.60%)
Mar 13, 2020 14.01 15.27 14.00 14.58 11,683,005 +1.45(+11.07%)
Mar 12, 2020 15.07 15.53 12.13 13.13 6,623,716 -2.79(-17.52%)
Mar 11, 2020 16.98 17.15 15.82 15.92 6,075,482 -1.47(-8.45%)
Mar 10, 2020 17.04 17.52 16.64 17.39 6,229,123 +0.58(+3.48%)
Mar 09, 2020 15.62 17.19 15.47 16.80 5,211,707 +0.28(+1.67%)
Mar 06, 2020 15.96 16.56 14.71 16.53 9,725,159 -0.88(-5.04%)
Mar 05, 2020 17.75 17.82 17.16 17.40 4,004,417 -0.86(-4.71%)
Mar 04, 2020 17.61 18.27 17.44 18.26 3,120,843 +0.88(+5.04%)
Mar 03, 2020 17.95 18.07 17.16 17.39 4,449,619 -0.57(-3.16%)
Mar 02, 2020 17.34 17.95 16.82 17.95 6,016,153 +0.69(+4.02%)
Feb 28, 2020 17.50 17.58 16.88 17.26 5,692,350 -0.50(-2.82%)
Feb 27, 2020 17.66 18.21 17.29 17.76 4,555,235 -0.18(-1.02%)
Feb 26, 2020 18.33 18.62 17.95 17.95 4,609,208 -0.39(-2.14%)
Feb 25, 2020 19.19 19.21 18.27 18.34 3,026,306 -0.77(-4.02%)
Feb 24, 2020 19.18 19.18 18.74 19.11 3,227,410 -0.49(-2.51%)
Feb 21, 2020 19.72 19.80 19.37 19.60 2,927,128 -0.18(-0.89%)
Feb 20, 2020 19.27 19.80 19.27 19.77 3,444,659 +0.48(+2.51%)
Feb 19, 2020 19.21 19.44 19.16 19.29 2,564,273 +0.10(+0.52%)
Feb 18, 2020 18.69 19.19 18.67 19.19 3,275,968 +0.50(+2.68%)
Feb 14, 2020 18.70 18.81 18.59 18.69 2,835,516 -0.08(-0.44%)
Feb 13, 2020 18.50 18.80 18.38 18.77 2,219,171 +0.22(+1.17%)
Feb 12, 2020 18.45 18.70 18.42 18.55 2,709,691 +0.16(+0.86%)
Feb 11, 2020 18.27 18.55 18.19 18.40 2,905,511 +0.30(+1.66%)
Feb 10, 2020 18.55 18.63 18.05 18.10 2,759,035 -0.53(-2.87%)
Feb 07, 2020 19.33 19.39 18.59 18.63 2,726,182 -0.76(-3.92%)
Feb 06, 2020 19.67 19.87 19.39 19.39 4,392,695 -0.05(-0.26%)
Feb 05, 2020 18.71 19.50 18.62 19.44 5,080,845 +0.85(+4.58%)
Feb 04, 2020 19.01 19.04 18.35 18.59 4,871,047 -0.23(-1.20%)
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.