Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.370 9.425 8.870 8.940 478,893 -0.56(-5.89%)
Apr 29, 2020 9.630 9.630 9.290 9.500 511,019 +0.24(+2.59%)
Apr 28, 2020 9.790 9.790 9.230 9.260 484,882 -0.25(-2.63%)
Apr 27, 2020 9.250 9.650 9.180 9.510 501,019 +0.38(+4.16%)
Apr 24, 2020 8.830 9.220 8.740 9.130 417,700 +0.39(+4.46%)
Apr 23, 2020 8.580 9.030 8.580 8.740 553,004 +0.20(+2.34%)
Apr 22, 2020 8.860 9.052 8.520 8.540 1,101,453 -0.02(-0.23%)
Apr 21, 2020 8.650 9.000 8.470 8.560 734,819 -0.35(-3.93%)
Apr 20, 2020 8.730 9.450 8.600 8.910 666,058 +0.15(+1.71%)
Apr 17, 2020 8.310 8.780 8.190 8.760 679,600 +0.73(+9.09%)
Apr 16, 2020 8.080 8.220 7.690 8.030 514,996 +0.00(+0.00%)
Apr 15, 2020 8.200 8.260 7.840 8.030 545,735 -0.48(-5.64%)
Apr 14, 2020 8.560 8.780 8.350 8.510 590,363 +0.15(+1.79%)
Apr 13, 2020 8.560 8.600 8.100 8.360 506,911 -0.20(-2.34%)
Apr 09, 2020 8.420 8.800 8.370 8.560 569,100 +0.23(+2.76%)
Apr 08, 2020 8.330 8.450 7.860 8.330 890,549 +0.18(+2.21%)
Apr 07, 2020 8.380 8.650 7.910 8.150 960,741 +0.02(+0.25%)
Apr 06, 2020 7.540 8.150 7.450 8.130 536,439 +1.02(+14.35%)
Apr 03, 2020 8.040 8.040 7.070 7.110 589,600 -0.95(-11.79%)
Apr 02, 2020 7.780 8.080 7.500 8.060 668,382 +0.31(+4.00%)
Apr 01, 2020 7.410 7.800 6.960 7.750 758,312 +0.01(+0.13%)
Mar 31, 2020 8.200 8.200 7.410 7.740 815,602 -0.39(-4.80%)
Mar 30, 2020 7.610 8.150 7.250 8.130 567,244 +0.60(+7.97%)
Mar 27, 2020 8.290 8.340 7.520 7.530 616,000 -1.12(-12.95%)
Mar 26, 2020 8.060 9.220 8.060 8.650 655,709 +0.65(+8.13%)
Mar 25, 2020 7.350 8.100 7.170 8.000 648,674 +0.68(+9.29%)
Mar 24, 2020 7.260 7.630 6.870 7.320 842,884 +0.58(+8.61%)
Mar 23, 2020 6.700 7.045 6.260 6.740 865,323 +0.17(+2.59%)
Mar 20, 2020 7.190 7.600 6.500 6.570 1,175,000 -0.42(-6.01%)
Mar 19, 2020 5.730 7.300 5.700 6.990 906,926 +1.28(+22.42%)
Mar 18, 2020 6.620 6.870 5.630 5.710 1,499,542 -1.29(-18.43%)
Mar 17, 2020 7.070 7.340 6.460 7.000 1,446,170 +0.01(+0.14%)
Mar 16, 2020 7.690 8.000 6.990 6.990 1,014,439 -1.57(-18.34%)
Mar 13, 2020 8.890 9.310 7.800 8.560 1,250,200 +0.36(+4.39%)
Mar 12, 2020 9.000 9.080 8.050 8.200 2,168,127 -1.46(-15.11%)
Mar 11, 2020 10.21 10.38 9.400 9.660 1,066,205 -0.81(-7.74%)
Mar 10, 2020 10.47 10.60 9.700 10.47 1,108,688 +0.66(+6.73%)
Mar 09, 2020 11.05 11.45 9.700 9.810 1,179,159 -1.85(-15.87%)
Mar 06, 2020 12.06 12.34 11.42 11.66 608,000 -0.84(-6.72%)
Mar 05, 2020 13.01 13.19 12.41 12.50 570,349 -0.63(-4.80%)
Mar 04, 2020 13.23 13.32 12.86 13.13 475,639 +0.23(+1.78%)
Mar 03, 2020 12.79 13.17 12.66 12.90 753,879 +0.01(+0.08%)
Mar 02, 2020 12.50 12.95 12.05 12.89 1,042,322 +0.67(+5.48%)
Feb 28, 2020 11.78 12.23 11.61 12.22 1,438,300 +0.31(+2.60%)
Feb 27, 2020 12.00 12.76 11.50 11.91 850,995 -0.34(-2.78%)
Feb 26, 2020 12.55 12.62 12.03 12.25 638,874 -0.11(-0.89%)
Feb 25, 2020 13.00 13.15 12.01 12.36 916,340 -0.59(-4.56%)
Feb 24, 2020 13.54 13.62 12.70 12.95 821,942 -1.04(-7.43%)
Feb 21, 2020 14.63 14.63 13.84 13.99 552,700 -0.63(-4.31%)
Feb 20, 2020 14.79 14.84 14.26 14.62 595,318 -0.17(-1.15%)
Feb 19, 2020 15.10 15.15 14.57 14.79 612,048 -0.22(-1.47%)
Feb 18, 2020 14.68 15.03 14.32 15.01 587,259 +0.23(+1.56%)
Feb 14, 2020 14.89 14.93 14.59 14.78 270,800 -0.12(-0.81%)
Feb 13, 2020 15.21 15.38 14.89 14.90 282,404 -0.36(-2.36%)
Feb 12, 2020 14.88 15.39 14.65 15.26 393,212 +0.46(+3.11%)
Feb 11, 2020 14.82 15.01 14.49 14.80 365,257 +0.09(+0.61%)
Feb 10, 2020 14.47 14.89 14.44 14.71 314,625 +0.21(+1.45%)
Feb 07, 2020 15.18 15.30 14.44 14.50 425,900 -0.73(-4.79%)
Feb 06, 2020 14.62 15.67 14.50 15.23 579,432 +0.63(+4.32%)
Feb 05, 2020 14.32 14.83 14.32 14.60 488,340 +0.22(+1.53%)
Feb 04, 2020 13.99 14.50 13.98 14.38 368,379 +0.53(+3.83%)
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.