Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.45 13.94 13.26 13.73 75,500 +0.32(+2.39%)
May 28, 2020 13.31 13.51 13.25 13.41 19,310 +0.21(+1.59%)
May 27, 2020 13.20 13.29 13.14 13.20 32,664 +0.08(+0.61%)
May 26, 2020 13.20 13.36 13.06 13.12 38,319 -0.01(-0.08%)
May 22, 2020 13.20 13.20 13.03 13.13 34,700 +0.02(+0.15%)
May 21, 2020 13.10 13.17 12.93 13.11 8,691 -0.07(-0.53%)
May 20, 2020 13.80 13.80 13.05 13.18 25,090 +0.21(+1.62%)
May 19, 2020 13.67 13.67 12.66 12.97 10,956 +0.00(+0.00%)
May 18, 2020 13.00 13.02 12.88 12.97 27,034 +0.12(+0.89%)
May 15, 2020 12.90 12.94 12.85 12.86 17,200 -0.08(-0.66%)
May 14, 2020 12.82 13.01 12.64 12.94 32,501 -0.06(-0.46%)
May 13, 2020 13.02 13.14 12.98 13.00 27,358 +0.03(+0.23%)
May 12, 2020 12.96 12.98 12.87 12.97 12,647 +0.09(+0.70%)
May 11, 2020 13.00 13.00 12.87 12.88 6,493 -0.08(-0.62%)
May 08, 2020 12.93 13.00 12.90 12.96 16,400 +0.03(+0.23%)
May 07, 2020 13.05 13.05 12.86 12.93 11,855 +0.04(+0.31%)
May 06, 2020 12.74 12.90 12.74 12.89 14,718 +0.21(+1.70%)
May 05, 2020 12.62 12.88 12.62 12.68 12,744 +0.01(+0.04%)
May 04, 2020 12.90 12.90 12.55 12.67 17,293 -0.10(-0.78%)
May 01, 2020 13.02 13.05 12.61 12.77 22,100 -0.21(-1.62%)
Apr 30, 2020 13.02 13.02 12.95 12.98 17,926 -0.02(-0.15%)
Apr 29, 2020 12.88 13.00 12.87 13.00 25,467 +0.12(+0.93%)
Apr 28, 2020 12.90 12.92 12.85 12.88 28,098 -0.03(-0.23%)
Apr 27, 2020 12.93 12.96 12.90 12.91 17,552 -0.02(-0.15%)
Apr 24, 2020 13.00 13.00 12.90 12.93 29,400 +0.02(+0.15%)
Apr 23, 2020 12.85 13.00 12.81 12.91 48,777 +0.08(+0.62%)
Apr 22, 2020 12.80 12.87 12.56 12.83 41,512 +0.30(+2.39%)
Apr 21, 2020 12.57 12.57 12.28 12.53 34,828 -0.09(-0.71%)
Apr 20, 2020 12.62 12.71 12.54 12.62 22,821 -0.04(-0.32%)
Apr 17, 2020 12.89 12.89 12.50 12.66 14,800 +0.21(+1.69%)
Apr 16, 2020 12.46 12.54 12.39 12.45 17,814 +0.02(+0.16%)
Apr 15, 2020 12.07 12.43 12.06 12.43 12,289 -0.17(-1.35%)
Apr 14, 2020 12.52 12.81 12.52 12.60 16,950 +0.30(+2.44%)
Apr 13, 2020 12.61 12.62 12.30 12.30 3,915 -0.32(-2.54%)
Apr 09, 2020 12.51 13.08 12.51 12.62 20,500 +0.36(+2.94%)
Apr 08, 2020 11.97 12.43 11.97 12.26 5,894 +0.29(+2.42%)
Apr 07, 2020 11.79 12.25 11.79 11.97 21,337 +0.36(+3.10%)
Apr 06, 2020 11.32 11.70 11.32 11.61 28,896 +0.31(+2.74%)
Apr 03, 2020 11.64 11.64 11.28 11.30 18,800 -0.29(-2.50%)
Apr 02, 2020 11.12 11.59 11.12 11.59 10,567 +0.34(+3.02%)
Apr 01, 2020 11.44 11.55 11.20 11.25 41,695 -0.38(-3.27%)
Mar 31, 2020 11.30 11.75 11.30 11.63 21,425 +0.38(+3.38%)
Mar 30, 2020 11.01 11.31 11.01 11.25 15,736 +0.20(+1.81%)
Mar 27, 2020 10.85 11.12 10.73 11.05 32,000 +0.10(+0.91%)
Mar 26, 2020 10.74 11.37 10.74 10.95 14,469 +0.12(+1.11%)
Mar 25, 2020 9.930 10.90 9.930 10.83 19,246 +0.76(+7.55%)
Mar 24, 2020 10.00 10.41 9.520 10.07 42,986 +0.57(+6.00%)
Mar 23, 2020 10.61 10.61 9.200 9.500 33,394 -1.05(-9.95%)
Mar 20, 2020 11.00 11.83 10.55 10.55 37,800 -0.45(-4.09%)
Mar 19, 2020 9.455 11.10 8.777 11.00 61,267 +0.29(+2.71%)
Mar 18, 2020 12.21 12.51 9.353 10.71 30,472 -2.00(-15.74%)
Mar 17, 2020 12.50 12.85 12.01 12.71 27,654 +0.21(+1.68%)
Mar 16, 2020 12.00 13.06 12.00 12.50 16,901 -0.87(-6.51%)
Mar 13, 2020 12.75 13.48 12.52 13.37 30,900 +1.08(+8.79%)
Mar 12, 2020 13.40 13.64 12.16 12.29 92,659 -1.88(-13.24%)
Mar 11, 2020 14.49 14.49 14.00 14.16 27,718 -0.45(-3.05%)
Mar 10, 2020 14.71 14.71 14.37 14.61 20,057 +0.06(+0.41%)
Mar 09, 2020 14.45 14.83 13.38 14.55 43,884 -0.94(-6.07%)
Mar 06, 2020 15.54 15.54 15.05 15.49 38,100 -0.15(-0.96%)
Mar 05, 2020 15.73 15.73 15.54 15.64 17,806 -0.19(-1.20%)
Mar 04, 2020 15.57 15.98 15.57 15.83 14,982 +0.31(+2.00%)
Mar 03, 2020 15.49 15.55 15.46 15.52 13,418 +0.06(+0.39%)
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.