Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.55 18.90 17.75 18.47 306,500 -0.21(-1.12%)
May 28, 2020 19.20 20.06 18.41 18.68 124,324 -1.22(-6.13%)
May 27, 2020 19.36 20.00 17.60 19.90 133,792 +0.94(+4.96%)
May 26, 2020 19.09 20.00 18.55 18.96 100,750 +0.60(+3.27%)
May 22, 2020 18.85 19.10 18.30 18.36 85,900 -0.44(-2.34%)
May 21, 2020 18.43 19.31 18.08 18.80 92,987 +0.39(+2.12%)
May 20, 2020 18.52 19.16 18.27 18.41 175,532 +0.30(+1.66%)
May 19, 2020 18.65 19.39 18.00 18.11 68,416 -0.54(-2.90%)
May 18, 2020 19.93 20.09 18.46 18.65 186,042 -0.48(-2.51%)
May 15, 2020 16.82 20.00 16.65 19.13 265,900 +2.60(+15.73%)
May 14, 2020 16.70 17.26 15.82 16.53 147,675 -0.57(-3.33%)
May 13, 2020 17.34 17.85 16.25 17.10 150,198 -0.22(-1.27%)
May 12, 2020 18.61 19.00 17.13 17.32 149,940 -0.98(-5.36%)
May 11, 2020 17.34 18.68 16.75 18.30 142,701 +0.47(+2.64%)
May 08, 2020 17.61 18.41 16.94 17.83 80,400 +0.43(+2.47%)
May 07, 2020 17.32 19.00 16.89 17.40 169,616 +0.42(+2.47%)
May 06, 2020 16.60 17.57 16.22 16.98 124,898 +0.56(+3.41%)
May 05, 2020 17.70 18.00 16.31 16.42 177,857 -0.91(-5.25%)
May 04, 2020 17.05 17.88 16.20 17.33 113,810 +0.20(+1.17%)
May 01, 2020 15.00 17.17 14.70 17.13 234,400 +1.85(+12.11%)
Apr 30, 2020 17.13 17.36 15.18 15.28 164,348 -2.10(-12.08%)
Apr 29, 2020 17.00 18.15 16.53 17.38 123,856 +0.74(+4.45%)
Apr 28, 2020 18.12 18.88 16.57 16.64 89,054 -1.28(-7.14%)
Apr 27, 2020 19.10 19.48 17.63 17.92 159,368 -0.50(-2.71%)
Apr 24, 2020 17.14 18.85 17.13 18.42 115,800 +1.31(+7.66%)
Apr 23, 2020 15.19 18.00 15.19 17.11 139,553 +2.10(+13.99%)
Apr 22, 2020 15.18 15.49 14.32 15.01 162,519 +0.93(+6.61%)
Apr 21, 2020 14.72 15.30 13.20 14.08 203,312 -0.92(-6.13%)
Apr 20, 2020 15.57 16.18 14.66 15.00 231,708 -0.41(-2.66%)
Apr 17, 2020 16.26 16.40 15.12 15.41 170,800 -0.37(-2.34%)
Apr 16, 2020 17.73 18.07 15.46 15.78 176,262 -1.46(-8.47%)
Apr 15, 2020 16.88 17.55 16.19 17.24 164,293 -0.15(-0.86%)
Apr 14, 2020 17.07 19.12 16.87 17.39 202,507 +0.80(+4.82%)
Apr 13, 2020 15.54 16.84 14.42 16.59 136,901 +1.07(+6.89%)
Apr 09, 2020 15.47 16.26 14.59 15.52 181,200 +0.48(+3.19%)
Apr 08, 2020 14.31 15.15 13.53 15.04 213,274 +1.12(+8.05%)
Apr 07, 2020 14.12 14.54 13.53 13.92 221,878 +0.44(+3.26%)
Apr 06, 2020 13.12 14.38 12.82 13.48 307,075 +0.96(+7.67%)
Apr 03, 2020 13.36 13.83 12.50 12.52 205,400 -0.99(-7.33%)
Apr 02, 2020 13.72 14.39 13.02 13.51 190,645 -0.48(-3.43%)
Apr 01, 2020 15.86 15.86 12.98 13.99 257,327 -2.56(-15.47%)
Mar 31, 2020 15.19 16.77 15.07 16.55 205,891 +1.34(+8.81%)
Mar 30, 2020 14.87 15.68 14.15 15.21 241,402 -0.13(-0.85%)
Mar 27, 2020 15.30 15.95 14.14 15.34 142,100 -0.36(-2.29%)
Mar 26, 2020 15.70 16.01 14.71 15.70 156,370 +0.27(+1.75%)
Mar 25, 2020 16.30 17.08 14.75 15.43 240,868 -0.99(-6.03%)
Mar 24, 2020 15.04 16.63 14.74 16.42 169,577 +2.22(+15.63%)
Mar 23, 2020 16.27 16.27 13.00 14.20 309,595 -2.16(-13.20%)
Mar 20, 2020 13.74 17.56 13.73 16.36 1,599,600 +3.29(+25.17%)
Mar 19, 2020 11.55 14.86 11.27 13.07 317,231 +1.67(+14.65%)
Mar 18, 2020 11.94 13.13 10.88 11.40 213,773 -0.60(-5.00%)
Mar 17, 2020 12.79 13.10 11.45 12.00 219,363 -0.17(-1.40%)
Mar 16, 2020 14.22 14.59 11.66 12.17 337,160 -4.80(-28.29%)
Mar 13, 2020 14.33 17.28 12.41 16.97 268,500 +3.35(+24.60%)
Mar 12, 2020 16.50 16.50 12.24 13.62 392,741 -4.00(-22.70%)
Mar 11, 2020 19.02 20.22 17.27 17.62 236,731 -2.02(-10.29%)
Mar 10, 2020 21.82 22.25 18.89 19.64 235,996 -1.61(-7.58%)
Mar 09, 2020 23.94 23.94 20.87 21.25 194,847 -3.60(-14.49%)
Mar 06, 2020 24.39 25.33 23.23 24.85 181,100 +0.05(+0.20%)
Mar 05, 2020 27.23 27.89 24.50 24.80 220,953 -2.48(-9.09%)
Mar 04, 2020 23.41 29.35 23.41 27.28 430,122 +4.29(+18.66%)
Mar 03, 2020 23.01 24.53 22.28 22.99 183,287 +0.12(+0.52%)
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.