Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.35 19.35 18.33 18.82 619,700 -0.57(-2.94%)
May 28, 2020 19.28 19.75 19.07 19.39 377,218 +0.35(+1.84%)
May 27, 2020 19.10 19.20 17.94 19.04 358,930 +0.15(+0.79%)
May 26, 2020 19.02 19.46 18.84 18.89 305,947 +0.24(+1.29%)
May 22, 2020 18.88 18.90 18.11 18.65 371,000 -0.28(-1.48%)
May 21, 2020 18.00 19.10 17.86 18.93 555,544 +1.15(+6.47%)
May 20, 2020 17.81 18.33 17.75 17.78 304,477 +0.14(+0.79%)
May 19, 2020 16.91 18.10 16.78 17.64 569,286 +0.64(+3.76%)
May 18, 2020 16.47 17.39 16.39 17.00 760,118 +0.92(+5.72%)
May 15, 2020 15.79 16.11 15.65 16.08 350,800 +0.26(+1.64%)
May 14, 2020 15.62 15.84 15.15 15.82 470,641 -0.04(-0.25%)
May 13, 2020 16.01 16.06 15.36 15.86 526,967 -0.18(-1.12%)
May 12, 2020 16.78 16.78 16.00 16.04 426,223 -0.71(-4.24%)
May 11, 2020 16.57 16.86 16.44 16.75 478,671 +0.01(+0.06%)
May 08, 2020 16.75 16.83 16.44 16.74 595,400 +0.23(+1.39%)
May 07, 2020 16.57 16.72 16.31 16.51 414,843 +0.21(+1.29%)
May 06, 2020 16.44 16.66 16.22 16.30 310,021 -0.05(-0.31%)
May 05, 2020 16.49 16.75 16.30 16.35 434,889 +0.13(+0.80%)
May 04, 2020 16.30 16.50 16.06 16.22 460,106 -0.10(-0.61%)
May 01, 2020 17.15 17.39 15.92 16.32 898,400 -1.18(-6.74%)
Apr 30, 2020 17.65 18.49 16.85 17.50 1,163,766 -0.82(-4.48%)
Apr 29, 2020 18.65 18.75 18.13 18.32 936,729 +0.07(+0.36%)
Apr 28, 2020 18.50 18.92 18.01 18.25 510,616 +0.07(+0.41%)
Apr 27, 2020 17.61 18.27 17.61 18.18 542,804 +0.80(+4.60%)
Apr 24, 2020 17.36 17.69 17.27 17.38 572,900 +0.06(+0.35%)
Apr 23, 2020 17.01 17.70 17.00 17.32 717,594 +0.33(+1.94%)
Apr 22, 2020 16.95 17.20 16.71 16.99 424,148 +0.20(+1.19%)
Apr 21, 2020 16.56 17.16 16.51 16.79 464,114 -0.13(-0.77%)
Apr 20, 2020 16.35 17.26 16.21 16.92 480,999 +0.33(+1.99%)
Apr 17, 2020 16.52 16.77 15.97 16.59 557,900 +0.69(+4.34%)
Apr 16, 2020 16.44 16.74 15.43 15.90 663,093 -0.50(-3.05%)
Apr 15, 2020 16.46 16.73 16.01 16.40 462,853 -0.38(-2.26%)
Apr 14, 2020 16.72 16.84 16.07 16.78 494,436 +0.53(+3.26%)
Apr 13, 2020 16.73 16.90 15.98 16.25 603,647 -0.25(-1.52%)
Apr 09, 2020 16.01 16.88 15.66 16.50 1,009,400 +0.74(+4.70%)
Apr 08, 2020 16.78 16.80 15.55 15.76 849,934 -0.85(-5.12%)
Apr 07, 2020 16.78 17.41 16.08 16.61 567,958 +0.11(+0.67%)
Apr 06, 2020 16.15 16.76 15.98 16.50 778,450 +0.92(+5.91%)
Apr 03, 2020 15.73 16.24 15.29 15.58 248,600 -0.36(-2.26%)
Apr 02, 2020 15.98 16.14 15.36 15.94 399,873 -0.15(-0.93%)
Apr 01, 2020 16.09 16.47 15.52 16.09 718,061 -0.57(-3.42%)
Mar 31, 2020 16.32 16.84 16.02 16.66 572,193 +0.39(+2.40%)
Mar 30, 2020 15.78 16.38 15.34 16.27 357,502 +0.71(+4.56%)
Mar 27, 2020 15.61 16.42 15.26 15.56 600,700 -0.50(-3.11%)
Mar 26, 2020 15.14 16.23 14.79 16.06 630,803 +0.93(+6.15%)
Mar 25, 2020 15.68 16.21 14.97 15.13 430,451 -0.58(-3.69%)
Mar 24, 2020 15.21 15.93 14.76 15.71 562,050 +1.13(+7.75%)
Mar 23, 2020 14.16 15.10 13.42 14.58 471,525 +0.67(+4.82%)
Mar 20, 2020 14.95 15.34 13.39 13.91 873,300 -1.09(-7.27%)
Mar 19, 2020 13.82 15.29 13.51 15.00 716,296 +1.10(+7.91%)
Mar 18, 2020 14.83 15.36 13.53 13.90 528,857 -1.76(-11.24%)
Mar 17, 2020 14.41 16.08 14.23 15.66 829,520 +1.36(+9.51%)
Mar 16, 2020 15.69 15.80 14.12 14.30 880,775 -2.81(-16.42%)
Mar 13, 2020 17.06 17.41 15.55 17.11 1,015,800 +0.69(+4.20%)
Mar 12, 2020 16.61 17.48 15.77 16.42 947,394 -0.94(-5.41%)
Mar 11, 2020 17.94 18.18 17.11 17.36 480,225 -0.97(-5.29%)
Mar 10, 2020 18.32 18.82 17.62 18.33 876,263 +0.42(+2.35%)
Mar 09, 2020 17.86 18.37 17.10 17.91 610,343 -1.00(-5.29%)
Mar 06, 2020 18.47 18.97 18.22 18.91 408,800 -0.06(-0.32%)
Mar 05, 2020 19.81 19.97 18.83 18.97 492,007 -1.26(-6.23%)
Mar 04, 2020 19.90 20.32 19.74 20.23 537,314 +0.71(+3.64%)
Mar 03, 2020 19.99 20.67 19.31 19.52 1,381,914 -0.44(-2.20%)
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.