Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.15 16.26 15.91 16.03 46,116 -0.33(-2.02%)
May 28, 2020 17.14 17.14 16.35 16.36 57,131 -0.56(-3.32%)
May 27, 2020 16.71 16.93 16.29 16.92 159,132 +1.03(+6.46%)
May 26, 2020 15.37 16.11 15.37 15.90 50,942 +1.17(+7.92%)
May 22, 2020 14.78 14.91 14.62 14.73 37,925 -0.15(-0.99%)
May 21, 2020 14.82 15.07 14.82 14.88 46,025 -0.05(-0.36%)
May 20, 2020 14.80 14.97 14.80 14.93 64,620 +0.48(+3.35%)
May 19, 2020 14.80 14.96 14.45 14.45 78,825 -0.57(-3.79%)
May 18, 2020 14.49 15.10 14.49 15.02 59,534 +1.13(+8.13%)
May 15, 2020 13.95 14.05 13.80 13.89 60,029 -0.17(-1.19%)
May 14, 2020 13.31 14.13 13.08 14.05 52,995 +0.47(+3.47%)
May 13, 2020 14.22 14.22 13.46 13.58 43,247 -0.70(-4.88%)
May 12, 2020 15.00 15.09 14.27 14.28 50,238 -0.64(-4.32%)
May 11, 2020 15.18 15.18 14.83 14.93 42,249 -0.50(-3.24%)
May 08, 2020 15.36 15.48 15.26 15.43 30,744 +0.51(+3.42%)
May 07, 2020 14.93 15.36 14.91 14.91 28,562 +0.17(+1.17%)
May 06, 2020 15.16 15.18 14.66 14.74 58,155 -0.27(-1.78%)
May 05, 2020 15.48 15.65 15.00 15.01 53,749 -0.19(-1.23%)
May 04, 2020 14.96 15.23 14.94 15.20 25,799 -0.11(-0.72%)
May 01, 2020 15.57 15.58 15.18 15.31 150,579 -0.75(-4.70%)
Apr 30, 2020 16.33 16.33 15.94 16.06 64,815 -0.56(-3.37%)
Apr 29, 2020 16.41 16.82 16.23 16.62 79,739 +0.81(+5.13%)
Apr 28, 2020 16.08 16.35 15.75 15.81 86,512 +0.29(+1.84%)
Apr 27, 2020 14.88 15.62 14.79 15.53 183,558 +0.90(+6.13%)
Apr 24, 2020 14.52 14.76 14.24 14.63 113,102 +0.32(+2.24%)
Apr 23, 2020 14.20 14.62 14.20 14.31 139,799 +0.16(+1.17%)
Apr 22, 2020 14.41 14.43 14.08 14.14 69,567 +0.05(+0.35%)
Apr 21, 2020 14.12 14.40 13.93 14.09 178,550 -0.55(-3.78%)
Apr 20, 2020 14.28 14.91 14.20 14.65 108,901 -0.06(-0.43%)
Apr 17, 2020 14.16 14.79 14.13 14.71 132,402 +1.27(+9.43%)
Apr 16, 2020 14.13 14.13 13.31 13.44 94,660 -0.59(-4.21%)
Apr 15, 2020 14.29 14.29 13.99 14.03 109,615 -0.96(-6.40%)
Apr 14, 2020 15.74 15.74 14.78 14.99 56,519 -0.38(-2.47%)
Apr 13, 2020 16.16 16.16 15.22 15.37 104,908 -0.71(-4.40%)
Apr 09, 2020 15.58 16.26 15.50 16.08 266,150 +1.17(+7.86%)
Apr 08, 2020 14.47 14.99 14.28 14.91 196,857 +0.72(+5.09%)
Apr 07, 2020 14.78 14.97 14.11 14.19 155,446 +0.38(+2.78%)
Apr 06, 2020 13.37 13.89 13.31 13.81 183,821 +1.18(+9.36%)
Apr 03, 2020 13.13 13.22 12.48 12.62 134,085 -0.56(-4.27%)
Apr 02, 2020 12.81 13.50 12.81 13.19 90,570 +0.27(+2.11%)
Apr 01, 2020 13.15 13.23 12.77 12.91 128,517 -1.02(-7.30%)
Mar 31, 2020 14.33 14.53 13.74 13.93 126,375 -0.54(-3.76%)
Mar 30, 2020 14.54 14.54 14.05 14.47 217,109 -0.03(-0.24%)
Mar 27, 2020 14.30 14.97 14.26 14.51 119,049 -0.55(-3.63%)
Mar 26, 2020 13.99 15.17 13.99 15.06 199,680 +1.33(+9.72%)
Mar 25, 2020 13.66 14.27 13.04 13.72 139,110 +0.26(+1.90%)
Mar 24, 2020 12.90 13.51 12.82 13.47 90,244 +1.46(+12.13%)
Mar 23, 2020 13.02 13.07 11.82 12.01 193,367 -1.11(-8.49%)
Mar 20, 2020 13.94 13.94 13.05 13.13 44,660 -0.64(-4.65%)
Mar 19, 2020 12.90 13.95 12.31 13.76 94,027 +0.68(+5.23%)
Mar 18, 2020 13.43 13.71 12.39 13.08 70,974 -1.34(-9.26%)
Mar 17, 2020 14.07 14.51 13.25 14.42 203,557 +0.74(+5.43%)
Mar 16, 2020 13.43 14.57 13.43 13.67 113,220 -2.19(-13.79%)
Mar 13, 2020 15.30 15.86 14.67 15.86 54,723 +1.66(+11.66%)
Mar 12, 2020 14.36 15.46 13.81 14.20 199,875 -1.58(-10.01%)
Mar 11, 2020 16.25 16.49 15.55 15.78 84,552 -1.13(-6.66%)
Mar 10, 2020 16.57 16.93 15.80 16.91 126,999 +1.16(+7.36%)
Mar 09, 2020 16.64 17.07 15.59 15.75 213,334 -2.77(-14.95%)
Mar 06, 2020 18.48 19.02 18.19 18.52 123,467 -0.92(-4.73%)
Mar 05, 2020 19.86 19.86 19.22 19.44 99,095 -1.12(-5.43%)
Mar 04, 2020 20.37 20.57 19.86 20.56 80,804 +0.42(+2.09%)
Mar 03, 2020 21.00 21.25 19.94 20.13 75,991 -0.92(-4.39%)
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.