Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.990 7.870 6.960 7.630 86,800 +0.67(+9.63%)
May 28, 2020 7.520 7.910 6.880 6.960 109,848 -0.41(-5.56%)
May 27, 2020 7.270 7.430 6.800 7.370 70,711 +0.10(+1.38%)
May 26, 2020 8.330 8.650 7.040 7.270 212,818 -0.44(-5.71%)
May 22, 2020 6.890 7.720 6.850 7.710 159,800 +0.90(+13.22%)
May 21, 2020 6.650 6.860 6.251 6.810 50,365 +0.18(+2.71%)
May 20, 2020 6.010 6.800 6.000 6.630 102,924 +0.58(+9.59%)
May 19, 2020 6.230 6.470 6.050 6.050 61,004 -0.17(-2.73%)
May 18, 2020 6.240 6.530 6.120 6.220 72,814 +0.11(+1.80%)
May 15, 2020 6.000 6.360 5.963 6.110 76,400 -0.04(-0.65%)
May 14, 2020 5.720 6.260 5.320 6.150 79,949 +0.31(+5.31%)
May 13, 2020 6.120 6.470 5.530 5.840 87,569 -0.27(-4.42%)
May 12, 2020 7.100 7.400 6.070 6.110 151,963 -0.95(-13.46%)
May 11, 2020 6.920 7.690 6.920 7.060 196,652 -0.30(-4.08%)
May 08, 2020 5.700 7.770 5.360 7.360 567,700 +1.78(+31.90%)
May 07, 2020 5.150 5.750 5.150 5.580 176,217 +0.44(+8.56%)
May 06, 2020 5.010 5.380 4.910 5.140 185,864 +0.25(+5.11%)
May 05, 2020 4.600 5.429 4.540 4.890 443,846 +0.31(+6.77%)
May 04, 2020 4.540 4.760 4.530 4.580 83,907 +0.02(+0.44%)
May 01, 2020 5.000 5.020 4.370 4.560 162,300 -0.44(-8.80%)
Apr 30, 2020 5.400 5.422 5.000 5.000 73,951 -0.48(-8.74%)
Apr 29, 2020 5.680 5.790 5.420 5.479 107,836 +0.07(+1.28%)
Apr 28, 2020 6.000 6.000 5.370 5.410 88,052 -0.58(-9.68%)
Apr 27, 2020 6.050 6.301 5.930 5.990 112,264 +0.06(+1.01%)
Apr 24, 2020 5.820 6.089 5.730 5.930 44,000 +0.11(+1.89%)
Apr 23, 2020 6.440 6.660 5.810 5.820 82,748 -0.66(-10.19%)
Apr 22, 2020 5.930 6.490 5.650 6.480 55,546 +0.80(+14.08%)
Apr 21, 2020 6.260 6.260 5.220 5.680 128,492 -0.65(-10.27%)
Apr 20, 2020 6.580 6.680 6.150 6.330 44,929 -0.23(-3.51%)
Apr 17, 2020 6.840 6.890 6.350 6.560 68,400 +0.04(+0.61%)
Apr 16, 2020 6.380 6.590 6.078 6.520 39,920 +0.17(+2.68%)
Apr 15, 2020 6.550 6.550 5.830 6.350 59,448 -0.22(-3.35%)
Apr 14, 2020 6.080 6.920 6.000 6.570 168,909 +0.62(+10.42%)
Apr 13, 2020 5.000 6.400 4.910 5.950 127,741 +0.95(+19.00%)
Apr 09, 2020 4.890 5.000 4.820 5.000 60,100 +0.15(+3.09%)
Apr 08, 2020 4.990 5.140 4.720 4.850 109,968 -0.10(-2.02%)
Apr 07, 2020 4.920 5.000 4.655 4.950 138,300 +0.15(+3.13%)
Apr 06, 2020 4.300 4.900 4.260 4.800 140,283 +0.67(+16.22%)
Apr 03, 2020 4.310 4.470 3.874 4.130 125,100 -0.16(-3.73%)
Apr 02, 2020 4.320 4.640 4.214 4.290 93,354 -0.06(-1.38%)
Apr 01, 2020 4.590 5.010 4.227 4.350 139,364 -0.36(-7.64%)
Mar 31, 2020 4.500 4.950 4.400 4.710 87,639 +0.33(+7.53%)
Mar 30, 2020 4.940 5.100 4.290 4.380 118,960 -0.39(-8.18%)
Mar 27, 2020 4.490 4.860 4.290 4.770 98,300 +0.27(+6.00%)
Mar 26, 2020 4.590 4.930 4.270 4.500 122,838 -0.05(-1.10%)
Mar 25, 2020 4.300 4.950 4.230 4.550 105,794 +0.32(+7.57%)
Mar 24, 2020 3.940 4.300 3.700 4.230 148,506 +0.60(+16.53%)
Mar 23, 2020 3.820 4.221 3.410 3.630 146,807 -0.19(-4.97%)
Mar 20, 2020 3.700 4.150 3.600 3.820 115,100 +0.30(+8.52%)
Mar 19, 2020 3.410 3.800 3.400 3.520 168,682 -0.04(-1.12%)
Mar 18, 2020 3.740 3.770 3.400 3.560 90,185 -0.24(-6.32%)
Mar 17, 2020 3.580 4.100 3.420 3.800 92,049 +0.19(+5.26%)
Mar 16, 2020 4.500 4.850 3.320 3.610 165,057 -1.25(-25.72%)
Mar 13, 2020 5.400 5.850 3.920 4.860 325,100 -1.05(-17.77%)
Mar 12, 2020 6.450 6.720 5.830 5.910 101,266 -1.38(-18.93%)
Mar 11, 2020 7.020 7.490 6.640 7.290 68,359 +0.09(+1.25%)
Mar 10, 2020 7.930 8.040 7.000 7.200 70,324 -0.23(-3.10%)
Mar 09, 2020 7.280 7.770 7.130 7.430 93,635 -0.70(-8.61%)
Mar 06, 2020 8.650 8.810 7.980 8.130 128,800 -0.72(-8.14%)
Mar 05, 2020 8.700 9.090 8.700 8.850 28,947 -0.01(-0.11%)
Mar 04, 2020 8.670 9.140 8.440 8.860 56,132 +0.25(+2.90%)
Mar 03, 2020 8.950 9.010 8.360 8.610 51,947 -0.34(-3.80%)
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.