Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 22.67 22.96 22.04 22.82 88,227 +0.25(+1.09%)
Feb 28, 2020 22.45 23.50 22.05 22.57 103,198 -0.52(-2.23%)
Feb 27, 2020 22.67 23.48 22.09 23.09 145,680 -0.30(-1.27%)
Feb 26, 2020 23.66 23.76 22.91 23.39 80,919 -0.23(-0.95%)
Feb 25, 2020 24.47 24.47 23.01 23.61 109,595 -0.76(-3.13%)
Feb 24, 2020 24.18 24.45 24.18 24.38 58,436 -0.50(-2.02%)
Feb 21, 2020 25.59 25.59 24.67 24.88 229,925 -0.67(-2.62%)
Feb 20, 2020 25.52 25.89 25.49 25.55 50,358 -0.07(-0.28%)
Feb 19, 2020 25.89 25.93 25.47 25.62 58,184 -0.12(-0.45%)
Feb 18, 2020 25.38 25.77 25.38 25.73 47,544 +0.36(+1.43%)
Feb 14, 2020 25.80 25.93 25.32 25.37 43,205 -0.45(-1.75%)
Feb 13, 2020 26.02 26.08 25.71 25.82 45,932 -0.20(-0.78%)
Feb 12, 2020 26.16 26.47 25.90 26.03 95,176 +0.15(+0.56%)
Feb 11, 2020 25.57 26.07 25.57 25.88 131,489 +0.44(+1.74%)
Feb 10, 2020 25.29 25.61 25.20 25.44 122,325 +0.29(+1.16%)
Feb 07, 2020 25.08 25.71 24.79 25.15 159,063 +0.20(+0.82%)
Feb 06, 2020 24.55 25.24 24.55 24.94 171,478 +0.60(+2.45%)
Feb 05, 2020 24.51 24.71 24.24 24.35 113,046 +0.17(+0.69%)
Feb 04, 2020 23.71 24.51 23.37 24.18 237,682 +0.70(+2.97%)
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.