Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.093 9.093 8.266 8.364 436,363 -0.63(-7.01%)
May 28, 2020 9.822 9.822 8.965 8.995 572,754 -0.65(-6.74%)
May 27, 2020 9.182 9.783 8.975 9.645 641,884 +0.78(+8.78%)
May 26, 2020 8.335 8.936 8.197 8.867 562,201 +0.79(+9.76%)
May 22, 2020 8.128 8.167 7.941 8.079 189,710 -0.01(-0.12%)
May 21, 2020 7.980 8.246 7.980 8.088 267,095 +0.01(+0.12%)
May 20, 2020 8.295 8.758 8.019 8.079 441,122 -0.16(-1.91%)
May 19, 2020 8.345 8.443 8.029 8.236 437,305 -0.18(-2.11%)
May 18, 2020 7.714 8.482 7.714 8.414 425,121 +1.03(+13.94%)
May 15, 2020 7.261 7.468 7.143 7.384 379,927 +0.09(+1.22%)
May 14, 2020 7.290 7.576 6.670 7.295 467,897 -0.21(-2.82%)
May 13, 2020 7.655 7.788 7.261 7.507 591,369 -0.29(-3.67%)
May 12, 2020 8.443 8.768 7.783 7.793 326,796 -0.66(-7.81%)
May 11, 2020 9.083 9.083 8.414 8.453 571,163 -0.43(-4.88%)
May 08, 2020 9.694 9.753 8.827 8.886 1,158,866 +0.43(+5.13%)
May 07, 2020 8.571 8.837 8.335 8.453 402,497 +0.12(+1.42%)
May 06, 2020 8.630 9.014 8.236 8.335 333,477 -0.29(-3.31%)
May 05, 2020 8.955 9.261 8.581 8.620 458,827 -0.19(-2.13%)
May 04, 2020 8.699 9.034 8.285 8.808 459,125 -0.08(-0.89%)
May 01, 2020 8.729 8.975 8.591 8.886 724,329 -0.22(-2.38%)
Apr 30, 2020 9.458 9.566 8.896 9.103 662,880 -0.69(-7.04%)
Apr 29, 2020 9.310 9.970 9.054 9.793 448,899 +0.87(+9.71%)
Apr 28, 2020 8.877 9.093 8.611 8.926 528,948 +0.38(+4.50%)
Apr 27, 2020 8.098 8.704 8.059 8.542 452,497 +0.52(+6.51%)
Apr 24, 2020 8.098 8.256 7.773 8.019 223,003 -0.06(-0.73%)
Apr 23, 2020 7.793 8.216 7.704 8.079 444,232 +0.35(+4.59%)
Apr 22, 2020 8.305 8.305 7.596 7.724 520,152 -0.33(-4.16%)
Apr 21, 2020 7.901 8.226 7.862 8.059 327,111 -0.23(-2.73%)
Apr 20, 2020 8.364 8.739 8.207 8.285 212,673 -0.38(-4.43%)
Apr 17, 2020 8.463 8.896 8.285 8.670 346,939 +0.62(+7.71%)
Apr 16, 2020 8.295 8.433 7.881 8.049 387,997 -0.27(-3.20%)
Apr 15, 2020 8.650 8.965 8.207 8.315 446,252 -0.81(-8.86%)
Apr 14, 2020 9.300 9.586 8.985 9.123 650,579 +0.12(+1.31%)
Apr 13, 2020 9.517 9.645 8.778 9.005 384,242 -0.57(-5.97%)
Apr 09, 2020 9.054 9.576 8.867 9.576 623,638 +0.91(+10.45%)
Apr 08, 2020 8.276 8.729 7.931 8.670 483,292 +0.68(+8.51%)
Apr 07, 2020 7.734 8.207 7.734 7.990 1,025,436 +0.56(+7.56%)
Apr 06, 2020 7.044 7.606 6.749 7.428 603,905 +0.79(+11.87%)
Apr 03, 2020 6.955 6.985 6.502 6.640 546,799 -0.40(-5.73%)
Apr 02, 2020 7.113 7.478 6.906 7.044 593,179 -0.16(-2.19%)
Apr 01, 2020 7.034 7.221 6.847 7.202 1,055,553 -0.25(-3.31%)
Mar 31, 2020 7.369 7.689 7.231 7.448 438,659 -0.02(-0.26%)
Mar 30, 2020 7.034 7.773 6.620 7.468 589,312 +0.46(+6.61%)
Mar 27, 2020 6.827 7.369 6.709 7.005 609,529 +0.11(+1.57%)
Mar 26, 2020 6.896 7.044 6.719 6.896 1,451,920 +0.13(+1.97%)
Mar 25, 2020 6.929 6.949 6.558 6.763 1,481,803 -0.06(-0.86%)
Mar 24, 2020 6.627 6.949 6.314 6.822 496,919 +0.70(+11.48%)
Mar 23, 2020 5.865 6.148 5.514 6.119 585,940 +0.19(+3.13%)
Mar 20, 2020 6.041 6.480 5.739 5.934 780,166 +0.02(+0.33%)
Mar 19, 2020 5.534 6.070 4.938 5.914 806,524 +0.46(+8.41%)
Mar 18, 2020 7.739 7.925 5.338 5.456 527,040 -2.89(-34.62%)
Mar 17, 2020 7.612 8.374 6.690 8.344 730,550 +0.82(+10.90%)
Mar 16, 2020 8.344 8.876 7.202 7.525 432,526 -1.98(-20.84%)
Mar 13, 2020 9.447 9.603 8.608 9.506 667,557 +0.69(+7.86%)
Mar 12, 2020 11.02 11.02 8.774 8.813 411,797 -3.08(-25.92%)
Mar 11, 2020 12.54 12.71 11.67 11.90 314,395 -1.00(-7.72%)
Mar 10, 2020 13.13 13.18 12.03 12.89 266,016 +0.20(+1.54%)
Mar 09, 2020 13.14 13.38 12.57 12.70 405,122 -1.27(-9.08%)
Mar 06, 2020 13.00 14.05 12.99 13.97 362,724 +0.46(+3.40%)
Mar 05, 2020 13.90 14.12 13.09 13.51 461,280 -0.77(-5.40%)
Mar 04, 2020 14.14 14.33 13.82 14.28 194,725 +0.36(+2.59%)
Mar 03, 2020 14.12 14.56 13.76 13.92 339,506 -0.34(-2.40%)
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.