Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.608 4.755 4.382 4.512 3,034,639 -0.61(-11.88%)
Apr 29, 2020 5.120 5.260 4.790 5.120 2,584,535 +0.41(+8.67%)
Apr 28, 2020 4.729 4.825 4.460 4.712 2,175,663 +0.40(+9.27%)
Apr 27, 2020 4.138 4.382 4.008 4.312 1,059,875 +0.20(+4.86%)
Apr 24, 2020 4.164 4.199 3.957 4.112 1,002,011 -0.08(-1.87%)
Apr 23, 2020 4.182 4.329 4.077 4.190 1,126,297 -0.02(-0.41%)
Apr 22, 2020 4.216 4.225 4.060 4.208 1,585,698 +0.05(+1.26%)
Apr 21, 2020 3.825 4.186 3.799 4.155 1,479,777 +0.21(+5.29%)
Apr 20, 2020 4.025 4.121 3.869 3.947 1,427,112 -0.13(-3.20%)
Apr 17, 2020 3.938 4.164 3.886 4.077 1,127,162 +0.27(+7.08%)
Apr 16, 2020 3.816 3.886 3.625 3.808 1,663,775 -0.02(-0.45%)
Apr 15, 2020 3.869 3.938 3.608 3.825 1,159,490 -0.18(-4.56%)
Apr 14, 2020 4.234 4.373 3.895 4.008 958,376 -0.19(-4.55%)
Apr 13, 2020 4.399 4.399 3.921 4.199 1,121,124 -0.20(-4.55%)
Apr 09, 2020 4.303 4.686 4.077 4.399 3,297,171 +0.36(+8.82%)
Apr 08, 2020 3.782 4.173 3.703 4.042 2,712,057 +0.53(+15.10%)
Apr 07, 2020 3.217 3.773 3.217 3.512 2,846,858 +0.47(+15.43%)
Apr 06, 2020 3.008 3.425 2.904 3.043 1,326,451 +0.20(+7.03%)
Apr 03, 2020 3.043 3.043 2.652 2.843 1,692,181 -0.23(-7.37%)
Apr 02, 2020 3.330 3.521 2.999 3.069 1,601,205 -0.25(-7.59%)
Apr 01, 2020 3.460 3.608 3.321 3.321 951,759 -0.33(-9.05%)
Mar 31, 2020 4.164 4.164 3.495 3.651 1,864,396 -0.40(-9.87%)
Mar 30, 2020 4.625 4.660 3.782 4.051 1,000,882 -0.20(-4.70%)
Mar 27, 2020 4.023 4.361 3.905 4.251 2,170,419 +0.09(+2.23%)
Mar 26, 2020 3.399 4.479 3.399 4.158 4,895,850 +0.98(+30.77%)
Mar 25, 2020 3.062 3.593 2.783 3.180 4,712,521 +0.37(+13.21%)
Mar 24, 2020 2.800 2.931 2.522 2.809 3,578,205 +0.25(+9.90%)
Mar 23, 2020 2.741 2.830 2.261 2.556 2,052,897 -0.04(-1.62%)
Mar 20, 2020 3.087 3.188 2.530 2.598 4,228,091 -0.35(-12.00%)
Mar 19, 2020 2.598 3.239 2.168 2.952 3,082,813 +0.44(+17.45%)
Mar 18, 2020 3.509 3.585 1.662 2.514 3,323,098 -1.19(-32.12%)
Mar 17, 2020 4.158 4.226 3.644 3.703 2,464,106 -0.37(-9.11%)
Mar 16, 2020 4.285 4.993 4.074 4.074 1,841,445 -0.67(-14.06%)
Mar 13, 2020 4.757 4.934 4.479 4.740 1,486,346 +0.20(+4.46%)
Mar 12, 2020 5.061 5.095 4.462 4.538 1,603,357 -0.97(-17.61%)
Mar 11, 2020 5.651 5.736 5.449 5.508 1,312,576 -0.28(-4.81%)
Mar 10, 2020 5.938 5.972 5.550 5.786 1,490,525 -0.04(-0.72%)
Mar 09, 2020 6.056 6.056 5.778 5.828 1,628,248 -0.57(-8.96%)
Mar 06, 2020 6.385 6.486 6.183 6.402 1,516,341 -0.07(-1.04%)
Mar 05, 2020 6.486 6.503 6.381 6.469 1,117,862 -0.15(-2.29%)
Mar 04, 2020 6.453 6.621 6.436 6.621 1,115,243 +0.24(+3.70%)
Mar 03, 2020 6.309 6.533 6.259 6.385 1,912,359 +0.07(+1.07%)
Mar 02, 2020 6.048 6.326 6.006 6.318 1,129,317 +0.33(+5.49%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
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.