Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.19 16.80 15.99 16.70 1,249,400 +0.27(+1.64%)
May 28, 2020 17.00 17.14 16.32 16.43 1,729,794 -0.42(-2.49%)
May 27, 2020 16.77 16.92 15.36 16.85 2,280,332 +0.52(+3.18%)
May 26, 2020 16.50 16.81 16.19 16.33 1,300,458 +0.47(+2.96%)
May 22, 2020 16.18 16.23 15.76 15.86 826,500 -0.21(-1.31%)
May 21, 2020 15.91 16.26 15.59 16.07 1,604,087 +0.16(+1.01%)
May 20, 2020 15.84 16.48 15.72 15.91 2,095,938 +0.40(+2.58%)
May 19, 2020 15.00 15.97 14.99 15.51 2,162,467 +0.37(+2.44%)
May 18, 2020 14.74 15.29 14.63 15.14 1,782,288 +1.07(+7.60%)
May 15, 2020 13.89 14.21 13.59 14.07 1,506,800 +0.10(+0.72%)
May 14, 2020 13.15 13.97 12.65 13.97 2,879,477 +0.43(+3.18%)
May 13, 2020 13.79 14.00 13.01 13.54 2,047,894 -0.43(-3.08%)
May 12, 2020 14.62 14.80 13.95 13.97 1,406,811 -0.59(-4.05%)
May 11, 2020 14.57 15.06 14.35 14.56 2,184,273 -0.21(-1.42%)
May 08, 2020 14.43 15.35 14.31 14.77 3,356,200 +0.96(+6.95%)
May 07, 2020 13.97 14.29 13.48 13.81 2,540,437 -0.06(-0.43%)
May 06, 2020 13.42 14.00 13.12 13.87 2,252,481 +0.62(+4.68%)
May 05, 2020 13.82 13.99 12.93 13.25 2,196,961 -0.18(-1.34%)
May 04, 2020 12.61 13.54 12.43 13.43 1,667,246 +0.47(+3.63%)
May 01, 2020 13.39 13.71 12.60 12.96 2,120,000 -1.07(-7.63%)
Apr 30, 2020 14.40 14.76 14.02 14.03 2,195,684 -0.77(-5.20%)
Apr 29, 2020 14.15 14.87 14.03 14.80 2,099,464 +1.11(+8.11%)
Apr 28, 2020 14.00 14.24 13.11 13.69 1,869,467 +0.17(+1.26%)
Apr 27, 2020 13.13 13.63 13.10 13.52 1,527,703 +0.58(+4.48%)
Apr 24, 2020 13.20 13.44 12.67 12.94 1,677,400 -0.17(-1.30%)
Apr 23, 2020 12.75 13.50 12.75 13.11 2,490,073 +0.47(+3.72%)
Apr 22, 2020 12.44 12.80 12.16 12.64 1,694,670 +0.63(+5.25%)
Apr 21, 2020 11.91 12.31 11.76 12.01 2,096,426 -0.34(-2.75%)
Apr 20, 2020 11.52 12.99 11.42 12.35 3,303,680 +0.48(+4.04%)
Apr 17, 2020 11.72 11.92 11.34 11.87 1,908,100 +0.76(+6.84%)
Apr 16, 2020 11.40 11.65 10.84 11.11 2,423,137 -0.35(-3.05%)
Apr 15, 2020 11.49 11.87 11.08 11.46 2,578,294 -0.60(-5.01%)
Apr 14, 2020 11.43 12.13 11.38 12.06 2,213,234 +0.96(+8.69%)
Apr 13, 2020 11.62 11.82 11.00 11.10 1,692,983 -0.63(-5.37%)
Apr 09, 2020 12.00 12.64 11.27 11.73 2,662,500 +0.26(+2.27%)
Apr 08, 2020 10.83 11.58 10.53 11.47 2,260,991 +0.90(+8.51%)
Apr 07, 2020 11.40 11.79 10.50 10.57 3,078,574 +0.59(+5.91%)
Apr 06, 2020 9.470 10.07 9.390 9.980 2,226,613 +1.13(+12.77%)
Apr 03, 2020 9.690 9.930 8.750 8.850 2,264,700 -0.95(-9.69%)
Apr 02, 2020 9.400 10.05 8.930 9.800 2,062,582 +0.48(+5.15%)
Apr 01, 2020 9.550 9.690 9.000 9.320 2,179,286 -0.78(-7.72%)
Mar 31, 2020 9.810 10.55 9.510 10.10 2,158,478 +0.29(+2.96%)
Mar 30, 2020 10.32 10.48 9.540 9.810 2,053,413 -0.41(-4.01%)
Mar 27, 2020 11.72 11.79 10.12 10.22 2,454,700 -2.16(-17.45%)
Mar 26, 2020 12.27 12.94 11.78 12.38 2,514,190 +0.22(+1.81%)
Mar 25, 2020 11.90 13.57 10.80 12.16 4,866,493 +1.00(+8.96%)
Mar 24, 2020 9.770 11.37 9.630 11.16 3,398,545 +2.14(+23.73%)
Mar 23, 2020 8.430 9.250 7.840 9.020 3,185,118 +0.66(+7.89%)
Mar 20, 2020 9.340 10.03 8.220 8.360 3,934,500 -0.75(-8.23%)
Mar 19, 2020 8.800 9.560 8.500 9.110 3,778,387 +0.21(+2.36%)
Mar 18, 2020 9.030 9.320 8.030 8.900 4,295,770 -1.02(-10.28%)
Mar 17, 2020 9.870 10.03 7.840 9.920 5,752,654 +0.43(+4.53%)
Mar 16, 2020 9.840 10.72 8.350 9.490 5,122,826 -1.71(-15.27%)
Mar 13, 2020 12.94 13.38 10.25 11.20 4,773,200 -0.48(-4.11%)
Mar 12, 2020 13.71 13.75 11.61 11.68 5,512,639 -3.37(-22.39%)
Mar 11, 2020 16.13 16.31 14.21 15.05 4,272,772 -1.67(-9.99%)
Mar 10, 2020 17.81 17.81 15.95 16.72 3,061,096 -0.07(-0.42%)
Mar 09, 2020 17.75 18.62 16.38 16.79 3,431,226 -3.43(-16.96%)
Mar 06, 2020 20.68 21.03 19.69 20.22 2,200,900 -1.08(-5.07%)
Mar 05, 2020 20.32 21.63 20.11 21.30 2,722,358 +0.50(+2.40%)
Mar 04, 2020 19.93 20.89 19.81 20.80 1,862,105 +1.29(+6.61%)
Mar 03, 2020 19.65 20.51 19.21 19.51 2,919,905 +0.15(+0.77%)
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.