Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.71 18.00 17.09 17.58 314,179 -0.23(-1.31%)
May 28, 2020 18.73 18.73 17.64 17.82 300,840 -0.91(-4.84%)
May 27, 2020 18.58 19.01 17.64 18.72 631,599 +0.44(+2.40%)
May 26, 2020 19.29 19.37 18.19 18.29 270,308 -0.19(-1.01%)
May 22, 2020 17.45 18.49 17.45 18.47 244,682 +1.02(+5.83%)
May 21, 2020 17.08 17.87 17.08 17.45 334,716 +0.42(+2.47%)
May 20, 2020 17.20 17.55 16.90 17.03 248,204 -0.04(-0.22%)
May 19, 2020 16.68 17.60 16.21 17.07 207,041 +0.35(+2.07%)
May 18, 2020 16.07 17.14 16.07 16.73 306,862 +0.92(+5.85%)
May 15, 2020 15.94 16.28 15.01 15.80 565,822 -0.65(-3.97%)
May 14, 2020 16.78 16.78 15.46 16.45 521,856 -0.35(-2.06%)
May 13, 2020 18.77 18.84 16.13 16.80 1,035,371 -1.22(-6.79%)
May 12, 2020 18.06 18.48 17.75 18.02 1,506,021 +0.00(+0.00%)
May 11, 2020 18.75 18.75 17.46 18.02 1,012,187 +0.49(+2.78%)
May 08, 2020 17.73 18.05 17.12 17.54 699,822 +0.46(+2.68%)
May 07, 2020 16.72 17.30 16.72 17.08 449,192 +0.39(+2.35%)
May 06, 2020 16.71 17.09 16.48 16.69 504,249 +0.26(+1.59%)
May 05, 2020 16.81 17.69 16.38 16.42 572,651 +0.08(+0.49%)
May 04, 2020 16.69 16.98 15.68 16.34 770,439 -0.05(-0.31%)
May 01, 2020 16.72 16.99 15.35 16.40 871,544 +0.41(+2.55%)
Apr 30, 2020 12.73 17.01 12.73 15.99 1,657,372 +3.18(+24.79%)
Apr 29, 2020 12.09 12.96 11.89 12.81 314,391 +1.15(+9.84%)
Apr 28, 2020 12.09 12.10 11.47 11.66 164,955 -0.07(-0.56%)
Apr 27, 2020 11.36 11.83 11.25 11.73 177,421 +0.50(+4.47%)
Apr 24, 2020 11.21 11.26 10.90 11.23 95,492 +0.07(+0.59%)
Apr 23, 2020 11.26 11.42 11.06 11.16 202,392 -0.04(-0.32%)
Apr 22, 2020 11.65 11.65 11.08 11.20 86,682 -0.27(-2.34%)
Apr 21, 2020 10.80 11.61 10.79 11.47 125,328 +0.28(+2.47%)
Apr 20, 2020 11.73 11.80 11.08 11.19 123,181 -0.40(-3.45%)
Apr 17, 2020 11.40 11.81 11.35 11.59 158,237 +0.52(+4.73%)
Apr 16, 2020 11.42 11.80 10.81 11.07 143,064 -0.39(-3.36%)
Apr 15, 2020 11.98 12.03 11.14 11.45 155,152 -0.95(-7.65%)
Apr 14, 2020 11.97 12.59 11.83 12.40 321,897 +0.63(+5.34%)
Apr 13, 2020 12.21 12.21 11.77 11.77 129,647 -0.51(-4.14%)
Apr 09, 2020 12.08 12.56 11.82 12.28 301,064 +0.55(+4.64%)
Apr 08, 2020 11.46 11.97 11.37 11.74 452,678 +0.47(+4.19%)
Apr 07, 2020 11.61 12.01 11.10 11.26 211,818 +0.00(+0.00%)
Apr 06, 2020 10.94 11.58 10.94 11.26 221,623 +0.65(+6.16%)
Apr 03, 2020 10.76 10.93 10.21 10.61 142,000 -0.29(-2.67%)
Apr 02, 2020 11.00 11.44 10.51 10.90 193,850 +0.00(+0.00%)
Apr 01, 2020 11.48 11.52 10.68 10.90 330,120 -0.91(-7.69%)
Mar 31, 2020 11.35 12.00 11.29 11.81 367,487 +0.51(+4.50%)
Mar 30, 2020 11.79 11.84 11.00 11.30 210,254 -0.33(-2.81%)
Mar 27, 2020 11.56 12.29 11.21 11.63 382,934 +0.04(+0.31%)
Mar 26, 2020 11.20 11.88 11.20 11.59 314,252 +0.40(+3.57%)
Mar 25, 2020 10.86 11.55 10.79 11.19 443,148 +0.65(+6.21%)
Mar 24, 2020 10.63 10.90 9.942 10.54 421,610 +0.25(+2.40%)
Mar 23, 2020 10.41 11.05 10.23 10.29 160,166 -0.43(-4.00%)
Mar 20, 2020 11.55 12.38 10.65 10.72 212,863 -0.92(-7.87%)
Mar 19, 2020 10.40 12.27 10.28 11.64 212,411 +0.91(+8.47%)
Mar 18, 2020 13.66 14.13 10.69 10.73 174,286 -3.81(-26.20%)
Mar 17, 2020 15.26 16.35 14.30 14.54 175,519 -0.15(-1.04%)
Mar 16, 2020 15.67 16.40 14.54 14.69 112,231 -2.70(-15.51%)
Mar 13, 2020 16.76 17.81 16.01 17.38 141,037 +1.33(+8.28%)
Mar 12, 2020 17.43 17.70 16.03 16.05 133,282 -2.54(-13.64%)
Mar 11, 2020 19.32 19.98 18.27 18.59 124,747 -1.20(-6.06%)
Mar 10, 2020 19.24 19.83 18.22 19.79 113,336 +0.85(+4.49%)
Mar 09, 2020 20.79 20.79 18.82 18.94 132,765 -2.77(-12.76%)
Mar 06, 2020 21.85 22.41 21.56 21.71 95,492 -0.70(-3.15%)
Mar 05, 2020 22.50 22.52 21.92 22.41 91,283 -0.46(-2.00%)
Mar 04, 2020 22.61 22.87 22.38 22.87 46,370 +0.46(+2.04%)
Mar 03, 2020 22.89 23.15 21.91 22.41 76,207 -0.41(-1.78%)
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.