Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.50 17.99 17.23 17.61 30,850,989 -0.22(-1.23%)
Apr 29, 2020 16.80 17.87 16.60 17.83 41,731,350 +1.42(+8.65%)
Apr 28, 2020 17.03 17.26 16.15 16.41 28,879,341 -0.50(-2.96%)
Apr 27, 2020 16.25 17.00 16.10 16.91 43,102,691 +0.91(+5.69%)
Apr 24, 2020 15.94 16.22 15.58 16.00 65,433,600 -0.06(-0.37%)
Apr 23, 2020 16.51 16.86 16.03 16.06 89,340,425 -0.95(-5.58%)
Apr 22, 2020 15.18 17.15 14.85 17.01 170,985,665 +4.57(+36.74%)
Apr 21, 2020 12.71 13.04 12.44 12.44 46,365,522 -0.48(-3.72%)
Apr 20, 2020 12.77 13.34 12.52 12.92 25,956,489 -0.06(-0.46%)
Apr 17, 2020 13.20 13.46 12.84 12.98 21,355,300 -0.04(-0.31%)
Apr 16, 2020 13.63 13.65 12.63 13.02 31,984,636 -0.56(-4.12%)
Apr 15, 2020 13.46 13.69 13.37 13.58 17,864,310 -0.20(-1.45%)
Apr 14, 2020 13.70 14.09 13.55 13.78 18,267,427 +0.24(+1.77%)
Apr 13, 2020 13.69 13.82 13.16 13.54 16,720,131 -0.07(-0.51%)
Apr 09, 2020 13.52 13.87 13.21 13.61 30,755,000 +0.39(+2.95%)
Apr 08, 2020 12.57 13.45 12.50 13.22 29,886,839 +1.12(+9.26%)
Apr 07, 2020 12.60 12.73 12.01 12.10 26,234,129 -0.06(-0.49%)
Apr 06, 2020 11.47 12.25 11.32 12.16 23,941,708 +1.10(+9.95%)
Apr 03, 2020 11.30 11.45 10.85 11.06 16,545,800 -0.21(-1.86%)
Apr 02, 2020 11.18 11.82 11.02 11.27 19,919,684 +0.06(+0.54%)
Apr 01, 2020 11.32 11.69 10.98 11.21 25,549,623 -0.68(-5.72%)
Mar 31, 2020 11.65 12.60 11.63 11.89 32,319,372 +0.04(+0.34%)
Mar 30, 2020 12.05 12.27 11.59 11.85 32,478,350 -0.33(-2.71%)
Mar 27, 2020 11.59 12.41 11.32 12.18 30,817,800 +0.23(+1.92%)
Mar 26, 2020 11.31 12.07 11.26 11.95 19,997,142 +0.72(+6.41%)
Mar 25, 2020 11.15 11.65 10.47 11.23 31,714,644 +0.23(+2.09%)
Mar 24, 2020 11.32 11.58 10.68 11.00 27,679,031 +0.35(+3.29%)
Mar 23, 2020 10.12 10.95 10.05 10.65 32,451,831 +0.56(+5.55%)
Mar 20, 2020 9.980 10.40 9.650 10.09 53,853,400 +0.62(+6.55%)
Mar 19, 2020 8.300 9.680 8.100 9.470 39,226,500 +1.10(+13.14%)
Mar 18, 2020 8.030 9.080 7.890 8.370 52,269,237 -0.54(-6.06%)
Mar 17, 2020 9.190 9.360 8.200 8.910 40,519,491 -0.15(-1.66%)
Mar 16, 2020 9.610 10.20 9.030 9.060 46,667,026 -2.29(-20.18%)
Mar 13, 2020 11.09 11.35 10.78 11.35 28,720,500 +0.93(+8.93%)
Mar 12, 2020 10.07 11.13 9.710 10.42 38,237,437 -0.39(-3.61%)
Mar 11, 2020 11.57 11.67 10.57 10.81 37,337,266 -1.18(-9.84%)
Mar 10, 2020 11.91 11.99 10.99 11.99 35,731,531 +0.54(+4.72%)
Mar 09, 2020 11.25 12.13 11.00 11.45 37,422,041 -1.55(-11.92%)
Mar 06, 2020 13.46 13.55 12.66 13.00 41,636,803 -0.85(-6.14%)
Mar 05, 2020 13.68 14.21 13.53 13.85 43,443,859 +0.22(+1.61%)
Mar 04, 2020 13.82 13.85 13.21 13.63 34,340,475 +0.08(+0.59%)
Mar 03, 2020 14.50 14.74 13.35 13.55 29,737,587 -0.84(-5.84%)
Mar 02, 2020 14.35 14.53 13.74 14.39 27,646,116 +0.22(+1.55%)
Feb 28, 2020 13.86 14.28 13.63 14.17 40,967,200 -0.49(-3.34%)
Feb 27, 2020 15.18 15.28 14.63 14.66 30,777,593 -1.01(-6.45%)
Feb 26, 2020 15.93 16.50 15.43 15.67 21,274,150 -0.22(-1.38%)
Feb 25, 2020 16.31 16.35 15.76 15.89 20,365,147 -0.26(-1.61%)
Feb 24, 2020 15.69 16.42 15.56 16.15 23,142,436 -0.55(-3.29%)
Feb 21, 2020 16.83 16.91 16.50 16.70 14,460,300 -0.22(-1.30%)
Feb 20, 2020 17.09 17.39 16.60 16.92 22,799,248 -0.28(-1.63%)
Feb 19, 2020 17.23 17.33 17.10 17.20 16,767,355 +0.03(+0.17%)
Feb 18, 2020 17.44 17.53 16.74 17.17 29,711,609 -0.39(-2.22%)
Feb 14, 2020 17.54 17.86 17.43 17.56 15,255,400 -0.03(-0.17%)
Feb 13, 2020 17.22 17.74 17.17 17.59 13,754,148 +0.19(+1.09%)
Feb 12, 2020 17.66 17.66 17.19 17.40 17,599,094 -0.21(-1.19%)
Feb 11, 2020 17.65 17.80 17.44 17.61 18,666,097 +0.01(+0.06%)
Feb 10, 2020 17.05 17.60 17.00 17.60 22,029,197 +0.47(+2.74%)
Feb 07, 2020 16.96 17.18 16.68 17.13 28,828,800 +0.13(+0.76%)
Feb 06, 2020 16.36 17.14 16.28 17.00 40,112,453 +0.81(+5.00%)
Feb 05, 2020 18.02 18.08 16.11 16.19 109,326,125 -2.79(-14.70%)
Feb 04, 2020 18.48 19.03 18.23 18.98 56,514,681 +0.75(+4.11%)
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.