Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.61 10.76 10.38 10.65 1,935,402 -0.05(-0.51%)
May 28, 2020 11.23 11.24 10.62 10.70 1,458,132 -0.43(-3.84%)
May 27, 2020 10.92 11.22 10.65 11.13 2,485,306 +0.51(+4.79%)
May 26, 2020 10.38 10.82 10.33 10.62 3,180,116 +0.44(+4.28%)
May 22, 2020 10.06 10.22 9.883 10.18 3,078,744 +0.21(+2.10%)
May 21, 2020 10.21 10.32 9.811 9.974 2,612,556 -0.24(-2.31%)
May 20, 2020 9.747 10.35 9.674 10.21 4,297,522 +0.64(+6.64%)
May 19, 2020 9.829 10.02 9.565 9.574 2,657,089 -0.31(-3.12%)
May 18, 2020 9.611 10.11 9.574 9.883 3,123,189 +0.68(+7.40%)
May 15, 2020 9.393 9.602 9.147 9.202 1,656,557 -0.24(-2.50%)
May 14, 2020 9.102 9.484 8.775 9.438 2,654,207 +0.15(+1.56%)
May 13, 2020 9.366 9.402 8.811 9.293 3,576,942 -0.15(-1.54%)
May 12, 2020 9.820 9.901 9.411 9.438 2,772,945 -0.32(-3.26%)
May 11, 2020 9.674 10.08 9.584 9.756 3,921,148 -0.07(-0.74%)
May 08, 2020 10.15 10.18 9.774 9.829 9,955,416 -0.09(-0.92%)
May 07, 2020 10.04 10.07 9.811 9.920 6,154,487 +0.15(+1.58%)
May 06, 2020 9.547 9.865 9.475 9.765 2,298,154 +0.32(+3.37%)
May 05, 2020 9.802 9.853 9.411 9.447 1,545,744 -0.20(-2.07%)
May 04, 2020 9.347 9.729 9.184 9.647 1,540,330 +0.07(+0.76%)
May 01, 2020 9.556 9.647 9.173 9.574 2,053,523 -0.16(-1.68%)
Apr 30, 2020 10.03 10.04 9.484 9.738 2,625,956 -0.56(-5.47%)
Apr 29, 2020 10.36 10.73 10.12 10.30 3,473,908 +0.32(+3.18%)
Apr 28, 2020 10.10 10.16 9.783 9.983 3,785,065 +0.27(+2.81%)
Apr 27, 2020 9.747 9.847 9.556 9.711 4,405,050 +0.07(+0.75%)
Apr 24, 2020 9.538 9.715 9.245 9.638 2,092,053 +0.05(+0.57%)
Apr 23, 2020 9.375 9.911 9.331 9.584 1,519,407 +0.16(+1.74%)
Apr 22, 2020 9.802 9.838 9.402 9.420 1,883,885 -0.15(-1.61%)
Apr 21, 2020 9.656 9.747 9.275 9.574 3,106,934 -0.19(-1.95%)
Apr 20, 2020 9.802 10.02 9.656 9.765 2,404,481 -0.37(-3.67%)
Apr 17, 2020 9.820 10.37 9.774 10.14 4,746,420 +0.57(+5.98%)
Apr 16, 2020 9.202 9.638 9.147 9.565 3,023,097 +0.12(+1.25%)
Apr 15, 2020 9.584 9.838 9.052 9.447 3,806,187 -0.56(-5.63%)
Apr 14, 2020 10.06 10.26 9.838 10.01 2,688,850 +0.10(+1.01%)
Apr 13, 2020 10.76 10.76 9.765 9.911 1,929,378 -0.95(-8.78%)
Apr 09, 2020 10.92 11.00 10.61 10.86 5,334,383 +0.24(+2.22%)
Apr 08, 2020 10.17 10.94 9.956 10.63 2,395,745 +0.64(+6.36%)
Apr 07, 2020 10.00 10.35 9.720 9.992 2,657,138 +0.29(+3.00%)
Apr 06, 2020 9.347 9.883 9.302 9.702 3,232,515 +0.51(+5.53%)
Apr 03, 2020 10.08 10.38 8.966 9.193 3,647,772 -1.09(-10.60%)
Apr 02, 2020 9.493 10.37 9.493 10.28 9,207,080 +0.64(+6.69%)
Apr 01, 2020 9.674 10.13 9.266 9.638 6,777,250 -0.23(-2.30%)
Mar 31, 2020 9.711 10.01 9.556 9.865 4,578,765 +0.16(+1.69%)
Mar 30, 2020 10.22 10.22 8.730 9.702 12,651,187 -2.30(-19.15%)
Mar 27, 2020 11.68 12.22 11.38 12.00 4,197,867 -0.23(-1.86%)
Mar 26, 2020 11.87 12.44 11.63 12.23 5,757,495 +0.58(+4.99%)
Mar 25, 2020 11.63 12.17 10.55 11.65 6,793,962 +0.15(+1.34%)
Mar 24, 2020 11.13 11.83 10.86 11.49 2,572,666 +0.82(+7.66%)
Mar 23, 2020 11.71 11.81 9.683 10.67 3,587,907 -0.99(-8.49%)
Mar 20, 2020 12.67 12.67 11.41 11.66 6,215,723 -0.90(-7.16%)
Mar 19, 2020 12.32 12.95 11.40 12.56 4,415,750 +0.09(+0.73%)
Mar 18, 2020 14.32 14.71 11.85 12.47 5,159,846 -1.23(-8.95%)
Mar 17, 2020 13.63 14.51 12.99 13.70 3,702,499 +0.08(+0.60%)
Mar 16, 2020 14.17 15.07 13.41 13.62 3,132,894 -1.83(-11.88%)
Mar 13, 2020 15.46 15.63 14.13 15.45 4,869,384 +0.59(+3.97%)
Mar 12, 2020 14.67 15.22 13.68 14.86 6,280,184 +0.31(+2.12%)
Mar 11, 2020 15.55 15.59 13.85 14.55 5,853,304 -1.29(-8.14%)
Mar 10, 2020 16.58 16.63 15.18 15.84 5,566,113 -0.42(-2.57%)
Mar 09, 2020 15.53 16.37 15.44 16.26 9,765,453 +0.82(+5.29%)
Mar 06, 2020 15.55 15.70 13.56 15.44 13,373,662 +3.23(+26.49%)
Mar 05, 2020 12.71 12.74 12.00 12.21 2,867,998 -0.81(-6.21%)
Mar 04, 2020 13.25 13.32 12.82 13.02 2,701,656 -0.08(-0.62%)
Mar 03, 2020 13.49 13.79 12.92 13.10 3,993,644 -0.49(-3.59%)
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.