Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.262 4.328 4.180 4.205 113,069,976 -0.14(-3.23%)
Apr 29, 2020 4.403 4.543 4.304 4.345 152,904,096 -0.10(-2.23%)
Apr 28, 2020 4.535 4.576 4.312 4.444 128,399,968 +0.17(+4.06%)
Apr 27, 2020 4.056 4.287 4.031 4.271 110,220,832 +0.25(+6.16%)
Apr 24, 2020 4.072 4.097 3.965 4.023 65,798,396 -0.02(-0.41%)
Apr 23, 2020 3.965 4.114 3.940 4.039 74,981,736 +0.10(+2.52%)
Apr 22, 2020 4.023 4.039 3.924 3.940 75,441,784 +0.00(+0.00%)
Apr 21, 2020 4.039 4.064 3.899 3.940 99,508,816 -0.17(-4.22%)
Apr 20, 2020 4.122 4.205 4.056 4.114 85,963,208 -0.12(-2.73%)
Apr 17, 2020 4.271 4.362 4.155 4.229 111,361,192 +0.15(+3.64%)
Apr 16, 2020 4.180 4.188 4.039 4.081 71,093,528 -0.07(-1.79%)
Apr 15, 2020 4.180 4.246 4.089 4.155 90,407,728 -0.21(-4.92%)
Apr 14, 2020 4.353 4.494 4.262 4.370 90,588,000 +0.11(+2.52%)
Apr 13, 2020 4.485 4.485 4.147 4.262 120,167,688 -0.17(-3.91%)
Apr 09, 2020 4.552 4.750 4.328 4.436 212,862,160 +0.28(+6.76%)
Apr 08, 2020 4.015 4.205 3.965 4.155 141,574,352 +0.26(+6.79%)
Apr 07, 2020 4.006 4.155 3.825 3.891 139,322,800 +0.15(+3.97%)
Apr 06, 2020 3.750 3.858 3.643 3.742 123,692,064 +0.24(+6.84%)
Apr 03, 2020 3.635 3.651 3.445 3.502 103,698,776 -0.10(-2.75%)
Apr 02, 2020 3.626 3.775 3.511 3.602 110,007,096 -0.03(-0.91%)
Apr 01, 2020 3.825 3.940 3.602 3.635 144,240,640 -0.36(-8.90%)
Mar 31, 2020 4.155 4.287 3.924 3.990 280,558,880 -0.17(-3.98%)
Mar 30, 2020 4.221 4.229 4.072 4.155 118,435,656 -0.13(-3.08%)
Mar 27, 2020 4.188 4.378 4.056 4.287 128,714,624 -0.05(-1.14%)
Mar 26, 2020 4.428 4.667 4.262 4.337 167,382,864 -0.12(-2.60%)
Mar 25, 2020 4.766 4.849 4.229 4.452 240,781,616 +0.36(+8.89%)
Mar 24, 2020 3.692 4.122 3.519 4.089 176,852,928 +0.78(+23.44%)
Mar 23, 2020 3.527 3.734 3.271 3.312 163,301,584 -0.26(-7.39%)
Mar 20, 2020 3.750 3.924 3.511 3.577 156,624,128 -0.12(-3.13%)
Mar 19, 2020 3.577 3.783 3.387 3.692 153,214,176 -0.02(-0.67%)
Mar 18, 2020 3.924 3.998 3.387 3.717 152,351,168 -0.42(-10.18%)
Mar 17, 2020 4.196 4.246 3.882 4.138 126,141,648 -0.03(-0.79%)
Mar 16, 2020 4.163 4.312 4.130 4.172 133,468,048 -0.48(-10.30%)
Mar 13, 2020 4.849 4.874 4.229 4.651 151,777,792 +0.23(+5.23%)
Mar 12, 2020 4.444 4.700 4.295 4.419 108,232,656 -0.45(-9.32%)
Mar 11, 2020 5.006 5.047 4.857 4.874 119,388,800 -0.30(-5.75%)
Mar 10, 2020 5.171 5.196 4.791 5.171 123,274,336 +0.30(+6.10%)
Mar 09, 2020 4.931 5.072 4.849 4.874 125,709,496 -0.49(-9.09%)
Mar 06, 2020 5.452 5.518 5.287 5.361 133,082,672 -0.21(-3.71%)
Mar 05, 2020 5.749 5.758 5.543 5.568 94,456,632 -0.28(-4.80%)
Mar 04, 2020 5.857 5.857 5.716 5.848 85,428,864 +0.09(+1.58%)
Mar 03, 2020 6.022 6.063 5.691 5.758 117,923,944 -0.19(-3.19%)
Mar 02, 2020 5.873 5.972 5.683 5.948 117,108,936 +0.20(+3.45%)
Feb 28, 2020 5.650 5.749 5.510 5.749 141,090,112 -0.01(-0.14%)
Feb 27, 2020 5.890 6.014 5.716 5.758 143,560,464 -0.20(-3.33%)
Feb 26, 2020 6.030 6.162 5.956 5.956 111,942,192 -0.04(-0.69%)
Feb 25, 2020 6.344 6.344 5.964 5.997 131,741,288 -0.26(-4.10%)
Feb 24, 2020 6.361 6.377 6.237 6.253 133,001,888 -0.26(-4.06%)
Feb 21, 2020 6.625 6.633 6.517 6.517 70,609,152 -0.12(-1.74%)
Feb 20, 2020 6.608 6.666 6.600 6.633 63,315,848 +0.02(+0.37%)
Feb 19, 2020 6.658 6.691 6.608 6.608 77,761,992 -0.05(-0.74%)
Feb 18, 2020 6.707 6.732 6.625 6.658 78,829,680 -0.03(-0.49%)
Feb 14, 2020 6.831 6.831 6.674 6.691 56,122,404 -0.12(-1.82%)
Feb 13, 2020 6.782 6.906 6.782 6.815 81,874,368 +0.01(+0.12%)
Feb 12, 2020 6.724 6.881 6.716 6.807 134,967,056 +0.12(+1.73%)
Feb 11, 2020 6.691 6.732 6.674 6.691 97,000,896 +0.03(+0.50%)
Feb 10, 2020 6.732 6.732 6.650 6.658 86,922,880 -0.04(-0.62%)
Feb 07, 2020 6.782 6.782 6.625 6.699 118,948,080 -0.12(-1.70%)
Feb 06, 2020 6.914 6.922 6.815 6.815 83,284,920 -0.05(-0.72%)
Feb 05, 2020 6.947 7.005 6.823 6.864 176,276,752 -0.72(-9.48%)
Feb 04, 2020 7.500 7.633 7.492 7.583 103,846,328 +0.17(+2.23%)
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.