Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.13 18.89 17.75 18.81 97,000 +0.36(+1.95%)
May 28, 2020 20.01 20.01 18.35 18.45 63,330 -1.17(-5.96%)
May 27, 2020 19.17 19.74 18.76 19.62 80,696 +1.14(+6.17%)
May 26, 2020 18.25 18.73 17.83 18.48 83,269 +0.94(+5.36%)
May 22, 2020 17.77 17.77 17.36 17.54 54,100 -0.13(-0.74%)
May 21, 2020 17.55 17.97 17.11 17.67 75,397 +0.08(+0.45%)
May 20, 2020 16.96 17.70 16.93 17.59 69,637 +1.02(+6.16%)
May 19, 2020 17.65 17.70 16.55 16.57 98,399 -1.39(-7.74%)
May 18, 2020 16.66 18.08 16.42 17.96 128,237 +2.38(+15.28%)
May 15, 2020 15.07 15.75 15.06 15.58 62,000 +0.40(+2.64%)
May 14, 2020 15.53 15.79 14.61 15.18 81,974 -0.82(-5.13%)
May 13, 2020 15.94 16.49 15.28 16.00 99,184 -0.19(-1.17%)
May 12, 2020 17.26 17.69 16.16 16.19 78,951 -1.10(-6.36%)
May 11, 2020 18.14 18.14 16.77 17.29 79,397 -1.36(-7.29%)
May 08, 2020 18.87 18.87 17.87 18.65 83,400 +0.46(+2.53%)
May 07, 2020 16.38 19.14 16.22 18.19 204,787 +3.12(+20.70%)
May 06, 2020 16.03 16.82 14.93 15.07 108,303 -0.41(-2.65%)
May 05, 2020 15.32 16.76 15.30 15.48 100,134 +0.22(+1.44%)
May 04, 2020 14.66 15.40 14.66 15.26 82,969 +0.14(+0.93%)
May 01, 2020 15.95 16.08 15.00 15.12 102,600 -1.37(-8.31%)
Apr 30, 2020 15.66 16.98 14.93 16.49 143,635 +0.61(+3.84%)
Apr 29, 2020 16.47 16.88 15.50 15.88 324,572 +0.08(+0.51%)
Apr 28, 2020 15.41 15.94 14.98 15.80 89,110 +0.96(+6.47%)
Apr 27, 2020 14.06 14.96 13.84 14.84 108,023 +0.83(+5.92%)
Apr 24, 2020 14.11 14.58 13.64 14.01 69,000 -0.15(-1.06%)
Apr 23, 2020 13.60 14.31 13.55 14.16 99,194 +0.76(+5.67%)
Apr 22, 2020 14.16 14.51 12.78 13.40 101,542 -0.66(-4.69%)
Apr 21, 2020 13.23 14.17 13.23 14.06 158,995 +0.33(+2.40%)
Apr 20, 2020 14.32 14.45 13.55 13.73 106,592 -1.02(-6.92%)
Apr 17, 2020 13.64 16.03 13.45 14.75 121,400 +1.64(+12.51%)
Apr 16, 2020 14.19 14.62 12.78 13.11 104,628 -1.21(-8.45%)
Apr 15, 2020 14.64 14.64 13.87 14.32 101,978 -0.97(-6.34%)
Apr 14, 2020 15.51 15.95 15.03 15.29 96,867 +0.24(+1.59%)
Apr 13, 2020 15.48 15.48 14.76 15.05 76,325 -0.43(-2.78%)
Apr 09, 2020 14.69 15.52 14.51 15.48 145,800 +1.27(+8.94%)
Apr 08, 2020 14.10 15.03 14.09 14.21 132,012 +0.53(+3.87%)
Apr 07, 2020 15.25 16.18 13.42 13.68 132,052 -0.94(-6.43%)
Apr 06, 2020 15.67 15.67 14.28 14.62 129,332 -0.06(-0.41%)
Apr 03, 2020 14.55 14.72 13.78 14.68 84,500 -0.03(-0.20%)
Apr 02, 2020 14.09 14.84 13.90 14.71 89,782 +0.49(+3.45%)
Apr 01, 2020 13.60 14.48 13.28 14.22 165,406 +0.08(+0.57%)
Mar 31, 2020 13.51 14.33 13.01 14.14 252,294 +0.62(+4.59%)
Mar 30, 2020 14.68 14.70 13.28 13.52 121,056 -1.05(-7.21%)
Mar 27, 2020 14.53 15.18 14.11 14.57 80,300 -0.74(-4.83%)
Mar 26, 2020 14.60 15.48 14.09 15.31 112,781 +0.87(+6.02%)
Mar 25, 2020 13.62 15.18 13.50 14.44 169,812 +0.82(+6.02%)
Mar 24, 2020 13.72 14.40 13.26 13.62 114,522 +0.90(+7.08%)
Mar 23, 2020 13.82 13.82 12.44 12.72 98,540 -1.10(-7.96%)
Mar 20, 2020 15.68 15.79 13.37 13.82 256,100 -1.84(-11.75%)
Mar 19, 2020 12.16 15.66 12.03 15.66 202,980 +3.43(+28.05%)
Mar 18, 2020 11.08 12.30 10.13 12.23 160,828 +0.39(+3.29%)
Mar 17, 2020 11.00 11.99 10.16 11.84 170,093 +1.16(+10.86%)
Mar 16, 2020 12.69 13.26 10.59 10.68 184,755 -3.57(-25.05%)
Mar 13, 2020 16.43 16.43 13.74 14.25 216,900 -0.99(-6.50%)
Mar 12, 2020 17.00 17.13 15.19 15.24 131,994 -3.14(-17.08%)
Mar 11, 2020 18.97 19.27 18.07 18.38 156,131 -1.31(-6.65%)
Mar 10, 2020 20.45 20.45 18.96 19.69 236,672 +0.27(+1.39%)
Mar 09, 2020 19.99 20.41 19.41 19.42 170,012 -2.55(-11.61%)
Mar 06, 2020 22.53 22.56 20.34 21.97 281,300 -0.79(-3.47%)
Mar 05, 2020 23.59 23.59 22.15 22.76 112,101 -1.39(-5.76%)
Mar 04, 2020 24.61 24.61 23.70 24.15 74,901 +0.09(+0.37%)
Mar 03, 2020 25.05 25.48 23.60 24.06 83,995 -0.99(-3.95%)
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.