Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.799 4.799 4.420 4.517 388,682 -0.36(-7.41%)
May 28, 2020 5.276 5.276 4.870 4.879 247,188 -0.24(-4.66%)
May 27, 2020 4.835 5.258 4.782 5.117 413,431 +0.46(+9.85%)
May 26, 2020 4.570 4.711 4.455 4.658 194,790 +0.29(+6.67%)
May 22, 2020 4.376 4.446 4.279 4.367 263,542 +0.04(+0.81%)
May 21, 2020 3.899 4.429 3.899 4.332 290,857 +0.46(+11.85%)
May 20, 2020 4.005 4.129 3.811 3.873 184,423 -0.12(-3.09%)
May 19, 2020 4.111 4.208 3.952 3.996 188,206 -0.12(-3.00%)
May 18, 2020 4.041 4.301 3.979 4.120 365,351 +0.28(+7.36%)
May 15, 2020 3.599 3.917 3.529 3.838 251,187 +0.24(+6.62%)
May 14, 2020 3.573 3.644 3.255 3.599 417,340 +0.02(+0.49%)
May 13, 2020 3.829 3.842 3.546 3.582 459,960 -0.34(-8.56%)
May 12, 2020 4.279 4.393 3.891 3.917 286,405 -0.34(-7.88%)
May 11, 2020 4.411 4.411 4.063 4.252 273,045 -0.27(-6.04%)
May 08, 2020 4.349 4.543 4.226 4.526 236,111 +0.33(+7.77%)
May 07, 2020 4.146 4.376 4.120 4.199 389,784 +0.11(+2.59%)
May 06, 2020 4.138 4.191 4.010 4.093 294,774 +0.04(+1.09%)
May 05, 2020 4.685 4.729 4.023 4.049 388,995 -0.56(-12.07%)
May 04, 2020 4.887 4.932 4.473 4.605 164,768 -0.31(-6.28%)
May 01, 2020 5.073 5.073 4.667 4.914 409,992 -0.28(-5.43%)
Apr 30, 2020 4.940 5.196 4.870 5.196 575,615 +0.18(+3.51%)
Apr 29, 2020 4.755 5.126 4.711 5.020 621,834 +0.43(+9.42%)
Apr 28, 2020 4.332 4.676 4.314 4.588 427,097 +0.40(+9.47%)
Apr 27, 2020 3.838 4.393 3.838 4.191 300,072 +0.38(+9.95%)
Apr 24, 2020 3.714 3.908 3.546 3.811 351,503 +0.13(+3.60%)
Apr 23, 2020 3.617 3.820 3.564 3.679 348,820 +0.03(+0.72%)
Apr 22, 2020 3.988 3.988 3.573 3.652 593,105 -0.29(-7.38%)
Apr 21, 2020 3.917 4.076 3.864 3.943 315,596 -0.11(-2.83%)
Apr 20, 2020 4.296 4.349 3.988 4.058 312,730 -0.25(-5.74%)
Apr 17, 2020 4.323 4.464 4.208 4.305 375,873 +0.27(+6.78%)
Apr 16, 2020 4.155 4.252 3.988 4.032 323,564 -0.12(-2.97%)
Apr 15, 2020 4.191 4.261 4.049 4.155 292,141 -0.23(-5.23%)
Apr 14, 2020 4.482 4.490 4.164 4.385 455,386 +0.00(+0.00%)
Apr 13, 2020 4.446 4.490 4.293 4.385 405,830 -0.15(-3.31%)
Apr 09, 2020 4.085 4.605 4.023 4.535 746,193 +0.57(+14.48%)
Apr 08, 2020 3.855 4.071 3.855 3.961 285,309 +0.11(+2.75%)
Apr 07, 2020 3.891 4.082 3.776 3.855 491,347 +0.24(+6.59%)
Apr 06, 2020 3.335 3.688 3.282 3.617 440,979 +0.43(+13.57%)
Apr 03, 2020 3.185 3.308 3.052 3.185 423,028 -0.02(-0.55%)
Apr 02, 2020 3.273 3.352 3.132 3.202 346,120 -0.08(-2.42%)
Apr 01, 2020 3.529 3.661 3.236 3.282 300,040 -0.36(-9.93%)
Mar 31, 2020 3.749 4.093 3.617 3.644 521,042 -0.08(-2.13%)
Mar 30, 2020 3.855 3.943 3.546 3.723 422,707 -0.10(-2.54%)
Mar 27, 2020 3.838 4.014 3.670 3.820 358,757 -0.19(-4.84%)
Mar 26, 2020 3.908 4.141 3.829 4.014 534,749 +0.12(+3.17%)
Mar 25, 2020 3.741 4.182 3.732 3.891 501,555 +0.08(+2.08%)
Mar 24, 2020 3.688 3.988 3.626 3.811 519,545 +0.45(+13.39%)
Mar 23, 2020 3.529 3.661 3.308 3.361 479,769 -0.16(-4.51%)
Mar 20, 2020 3.873 4.110 3.494 3.520 740,865 -0.14(-3.86%)
Mar 19, 2020 3.291 3.688 3.158 3.661 778,581 +0.40(+12.16%)
Mar 18, 2020 3.379 3.749 3.264 3.264 690,781 -0.33(-9.09%)
Mar 17, 2020 3.449 3.873 3.352 3.591 792,090 +0.15(+4.36%)
Mar 16, 2020 4.093 4.102 3.326 3.441 813,523 -1.06(-23.53%)
Mar 13, 2020 4.579 4.711 4.102 4.499 1,208,101 +0.67(+17.51%)
Mar 12, 2020 3.820 3.996 3.767 3.829 618,007 -0.29(-7.07%)
Mar 11, 2020 4.588 4.632 4.076 4.120 600,142 -0.59(-12.55%)
Mar 10, 2020 4.808 5.117 4.632 4.711 397,747 +0.03(+0.57%)
Mar 09, 2020 4.826 4.887 4.588 4.685 363,307 -0.45(-8.76%)
Mar 06, 2020 5.187 5.399 5.020 5.134 540,460 -0.19(-3.48%)
Mar 05, 2020 5.487 5.523 5.232 5.320 420,193 -0.21(-3.83%)
Mar 04, 2020 5.311 5.611 5.293 5.531 453,466 +0.26(+5.03%)
Mar 03, 2020 5.373 5.569 5.223 5.267 628,001 -0.12(-2.29%)
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.