Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.12 15.12 15.12 34 +0.00(+0.00%)
May 28, 2020 15.12 15.12 15.12 15.12 4,770 +0.03(+0.20%)
May 26, 2020 15.09 15.09 15.09 0 +0.29(+1.96%)
May 20, 2020 14.80 14.80 14.80 0 +0.00(+0.00%)
May 19, 2020 14.80 14.80 14.80 14.80 680,294 +0.55(+3.86%)
May 18, 2020 14.02 14.25 14.02 14.25 636,880 +0.70(+5.17%)
May 15, 2020 13.55 13.55 13.55 440,000 +0.00(+0.00%)
May 14, 2020 13.42 13.55 13.40 13.55 600 +0.05(+0.37%)
May 13, 2020 13.50 13.50 13.50 13.50 100,510 -0.27(-1.93%)
May 12, 2020 13.89 13.90 13.76 13.77 500,117 +0.10(+0.69%)
May 11, 2020 13.74 13.75 13.66 13.67 270,018 +0.23(+1.74%)
May 07, 2020 13.44 13.44 13.44 0 +0.42(+3.25%)
May 06, 2020 13.01 13.01 13.01 13.01 528,000 -0.46(-3.39%)
May 05, 2020 13.52 13.52 13.47 13.47 1,656 +0.72(+5.65%)
May 04, 2020 12.70 12.75 12.70 12.75 4,588 -0.26(-2.00%)
May 01, 2020 13.10 13.10 13.01 13.01 300 -0.76(-5.52%)
Apr 30, 2020 13.81 13.81 13.77 13.77 300 +0.91(+7.08%)
Apr 29, 2020 12.86 12.86 12.86 10 +0.00(+0.00%)
Apr 27, 2020 12.86 12.86 12.86 0 +0.64(+5.24%)
Apr 24, 2020 12.47 12.47 12.22 12.22 800 -0.27(-2.16%)
Apr 23, 2020 12.38 12.97 12.38 12.49 680,371 +0.35(+2.88%)
Apr 22, 2020 12.14 12.14 12.14 27,852 +0.00(+0.00%)
Apr 21, 2020 12.14 12.14 12.14 12.14 220,133 -0.19(-1.54%)
Apr 20, 2020 12.33 12.33 12.33 12.33 181,854 -0.45(-3.52%)
Apr 17, 2020 12.78 12.78 12.78 12.78 100 +0.94(+7.95%)
Apr 16, 2020 11.86 11.86 11.84 11.84 18,151 -0.45(-3.67%)
Apr 15, 2020 12.29 12.29 12.29 12.29 100 -0.35(-2.77%)
Apr 14, 2020 12.90 13.18 12.64 12.64 70,253 -0.26(-2.02%)
Apr 13, 2020 12.90 12.90 12.90 12.90 500 -0.95(-6.86%)
Apr 09, 2020 13.85 13.85 13.85 13.85 200 +0.98(+7.61%)
Apr 08, 2020 12.87 12.87 12.87 12.87 200 -0.37(-2.79%)
Apr 07, 2020 13.24 13.24 13.24 13.24 1,058 +0.44(+3.44%)
Apr 06, 2020 12.87 12.87 12.80 12.80 364 -1.10(-7.91%)
Apr 03, 2020 13.45 13.90 12.69 13.90 578,700 +0.66(+4.98%)
Apr 02, 2020 13.24 13.65 13.24 13.24 2,059 +0.70(+5.58%)
Apr 01, 2020 12.71 12.94 12.54 12.54 655,905 +1.40(+12.57%)
Mar 31, 2020 12.16 12.16 11.14 11.14 75,726 +0.19(+1.74%)
Mar 30, 2020 10.95 10.95 10.95 10.95 251 -0.01(-0.12%)
Mar 27, 2020 11.08 11.08 10.94 10.96 900 -0.60(-5.16%)
Mar 26, 2020 11.52 11.74 11.52 11.56 1,393 +0.40(+3.58%)
Mar 25, 2020 11.16 11.16 11.16 11.16 126 +0.91(+8.93%)
Mar 24, 2020 10.16 10.25 10.16 10.25 1,971 +1.05(+11.47%)
Mar 23, 2020 9.080 9.191 9.080 9.191 4,101 -0.36(-3.76%)
Mar 20, 2020 9.550 9.550 9.550 9.550 600 +0.43(+4.71%)
Mar 19, 2020 9.440 9.440 9.120 9.120 757 -0.38(-4.00%)
Mar 18, 2020 9.380 9.500 9.380 9.500 8,461 -1.38(-12.68%)
Mar 17, 2020 10.23 10.88 10.23 10.88 3,424 +1.08(+11.02%)
Mar 16, 2020 9.800 9.800 9.800 9.800 246 +0.77(+8.53%)
Mar 13, 2020 10.50 10.50 9.030 9.030 44,800 -0.97(-9.70%)
Mar 12, 2020 9.895 10.10 9.895 10.00 285,275 -1.35(-11.89%)
Mar 11, 2020 11.50 11.50 11.35 11.35 1,367,236 -0.39(-3.32%)
Mar 10, 2020 11.55 11.74 11.53 11.74 2,001,657 -0.47(-3.85%)
Mar 09, 2020 12.09 12.21 12.09 12.21 1,000,451 -3.44(-21.98%)
Mar 05, 2020 15.65 15.65 15.65 0 -0.10(-0.63%)
Mar 04, 2020 15.87 15.87 15.75 15.75 1,932 -0.21(-1.32%)
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.