Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.18 10.30 9.231 9.769 13,200,036 -0.24(-2.39%)
Apr 29, 2020 8.494 10.03 8.494 10.01 14,915,486 +1.89(+23.31%)
Apr 28, 2020 8.235 8.365 7.937 8.116 7,269,203 +0.14(+1.75%)
Apr 27, 2020 7.976 8.325 7.648 7.976 9,122,002 -0.17(-2.08%)
Apr 24, 2020 8.026 8.315 7.598 8.146 16,977,758 +0.38(+4.87%)
Apr 23, 2020 7.628 8.245 7.508 7.767 13,571,859 +0.55(+7.59%)
Apr 22, 2020 7.030 7.349 6.941 7.220 10,988,439 +0.53(+7.89%)
Apr 21, 2020 6.433 6.712 6.234 6.692 14,669,769 -0.14(-2.04%)
Apr 20, 2020 6.343 7.170 6.274 6.831 9,523,163 -0.09(-1.29%)
Apr 17, 2020 6.304 6.951 6.294 6.921 9,861,976 +0.71(+11.38%)
Apr 16, 2020 6.712 6.752 6.104 6.214 10,313,457 -0.63(-9.17%)
Apr 15, 2020 6.672 6.901 6.015 6.841 12,898,465 -0.39(-5.37%)
Apr 14, 2020 7.120 7.419 6.941 7.230 8,998,333 +0.04(+0.55%)
Apr 13, 2020 7.917 7.957 6.981 7.190 8,057,607 -0.29(-3.86%)
Apr 09, 2020 7.767 8.524 6.801 7.479 17,085,710 +0.29(+4.02%)
Apr 08, 2020 7.140 7.319 6.772 7.190 9,499,166 +0.44(+6.49%)
Apr 07, 2020 7.011 7.568 6.662 6.752 9,125,227 +0.11(+1.65%)
Apr 06, 2020 6.274 6.682 6.025 6.642 8,120,978 +0.49(+7.93%)
Apr 03, 2020 6.533 6.722 6.074 6.154 10,540,918 -0.13(-2.06%)
Apr 02, 2020 6.284 6.732 5.985 6.284 19,060,408 +0.42(+7.13%)
Apr 01, 2020 5.666 6.234 5.377 5.865 7,771,679 -0.15(-2.48%)
Mar 31, 2020 5.587 6.244 5.547 6.015 15,884,807 +0.73(+13.75%)
Mar 30, 2020 5.109 5.397 4.820 5.288 10,529,942 -0.05(-0.93%)
Mar 27, 2020 5.955 5.965 5.228 5.338 10,600,367 -0.85(-13.69%)
Mar 26, 2020 5.975 6.702 5.826 6.184 12,918,191 +0.09(+1.47%)
Mar 25, 2020 6.194 6.712 5.487 6.094 16,023,221 +0.29(+4.97%)
Mar 24, 2020 4.989 5.816 4.830 5.806 19,939,892 +1.35(+30.43%)
Mar 23, 2020 4.083 4.611 3.844 4.451 20,507,436 +0.44(+10.92%)
Mar 20, 2020 4.153 4.282 3.874 4.013 37,741,564 +0.09(+2.28%)
Mar 19, 2020 3.276 4.212 2.987 3.924 32,480,990 +0.92(+30.46%)
Mar 18, 2020 3.874 4.093 2.719 3.007 27,932,854 -1.19(-28.27%)
Mar 17, 2020 5.238 5.288 3.694 4.192 27,237,892 -1.02(-19.50%)
Mar 16, 2020 5.965 6.572 5.158 5.208 15,236,855 -1.95(-27.26%)
Mar 13, 2020 6.901 7.349 6.129 7.160 17,152,088 +0.92(+14.67%)
Mar 12, 2020 6.692 7.309 5.845 6.244 18,246,928 -1.13(-15.27%)
Mar 11, 2020 8.763 8.763 7.170 7.369 20,002,358 -1.89(-20.43%)
Mar 10, 2020 10.06 10.22 8.365 9.261 17,161,314 -0.04(-0.43%)
Mar 09, 2020 8.146 10.16 7.747 9.301 21,183,240 -3.96(-29.88%)
Mar 06, 2020 14.14 14.41 12.88 13.26 8,069,775 -1.46(-9.94%)
Mar 05, 2020 14.80 15.09 14.51 14.73 5,235,748 -0.53(-3.46%)
Mar 04, 2020 15.54 15.77 14.87 15.26 6,622,439 +0.13(+0.89%)
Mar 03, 2020 15.70 16.02 14.80 15.12 10,138,122 -0.61(-3.89%)
Mar 02, 2020 16.03 16.03 15.19 15.73 7,977,185 -0.03(-0.19%)
Feb 28, 2020 14.31 15.89 14.23 15.76 12,783,303 +0.71(+4.70%)
Feb 27, 2020 14.63 15.63 14.26 15.06 11,465,776 -0.18(-1.18%)
Feb 26, 2020 15.61 15.72 15.08 15.24 16,293,787 -0.30(-1.92%)
Feb 25, 2020 16.45 16.70 15.09 15.53 10,818,004 -0.87(-5.28%)
Feb 24, 2020 17.18 17.23 16.40 16.40 7,133,284 -1.47(-8.25%)
Feb 21, 2020 18.16 18.23 17.79 17.87 5,303,095 -0.60(-3.23%)
Feb 20, 2020 19.01 19.05 18.44 18.47 6,544,018 -0.37(-1.96%)
Feb 19, 2020 19.09 19.09 18.65 18.84 6,128,236 -0.05(-0.26%)
Feb 18, 2020 18.87 19.02 18.44 18.89 6,361,945 -0.19(-0.99%)
Feb 14, 2020 19.61 19.63 19.00 19.08 5,961,852 -0.44(-2.25%)
Feb 13, 2020 19.50 20.10 19.23 19.52 10,893,607 +0.11(+0.56%)
Feb 12, 2020 19.67 20.28 18.82 19.41 13,710,684 -0.41(-2.06%)
Feb 11, 2020 19.99 20.23 19.79 19.82 7,143,530 +0.20(+1.02%)
Feb 10, 2020 19.72 19.89 19.35 19.62 4,519,285 -0.35(-1.75%)
Feb 07, 2020 20.26 20.43 19.91 19.97 5,907,525 -0.56(-2.72%)
Feb 06, 2020 21.13 21.19 20.52 20.52 5,592,955 -0.57(-2.72%)
Feb 05, 2020 20.22 21.18 20.14 21.10 5,674,381 +1.41(+7.14%)
Feb 04, 2020 19.91 20.14 19.62 19.69 4,786,880 +0.16(+0.81%)
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.