Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.271 5.509 5.110 5.212 4,143,965 -0.19(-3.61%)
May 28, 2020 5.848 5.881 5.331 5.407 3,257,913 -0.34(-5.90%)
May 27, 2020 5.924 6.017 5.526 5.746 5,267,920 +0.24(+4.31%)
May 26, 2020 5.331 5.619 5.305 5.509 3,563,260 +0.39(+7.62%)
May 22, 2020 5.314 5.314 5.034 5.119 2,165,496 -0.14(-2.74%)
May 21, 2020 5.059 5.424 5.009 5.263 3,883,665 +0.15(+2.99%)
May 20, 2020 5.170 5.318 5.009 5.110 2,605,676 -0.02(-0.33%)
May 19, 2020 5.246 5.305 4.991 5.127 2,821,550 -0.12(-2.26%)
May 18, 2020 5.110 5.432 5.110 5.246 5,418,233 +0.37(+7.65%)
May 15, 2020 5.093 5.127 4.772 4.873 3,823,601 -0.11(-2.21%)
May 14, 2020 4.449 4.983 4.280 4.983 5,059,335 +0.25(+5.38%)
May 13, 2020 4.729 4.805 4.322 4.729 6,534,912 -0.08(-1.76%)
May 12, 2020 5.237 5.394 4.687 4.814 9,781,765 -0.36(-7.04%)
May 11, 2020 5.441 5.466 5.093 5.178 4,291,813 -0.39(-7.00%)
May 08, 2020 5.365 5.653 5.280 5.568 3,658,640 +0.33(+6.31%)
May 07, 2020 5.093 5.407 5.076 5.237 2,709,917 +0.16(+3.17%)
May 06, 2020 5.458 5.500 4.864 5.076 5,088,215 -0.39(-7.13%)
May 05, 2020 5.720 5.839 5.441 5.466 2,811,479 -0.10(-1.83%)
May 04, 2020 5.365 5.619 5.127 5.568 3,438,467 -0.08(-1.35%)
May 01, 2020 6.000 6.127 5.517 5.644 4,136,649 -0.73(-11.44%)
Apr 30, 2020 6.263 6.441 5.763 6.373 4,178,207 -0.19(-2.97%)
Apr 29, 2020 6.441 6.653 6.051 6.568 7,028,771 +0.62(+10.37%)
Apr 28, 2020 5.645 6.072 5.491 5.951 7,493,705 +0.68(+12.84%)
Apr 27, 2020 4.709 5.370 4.612 5.274 5,514,522 +0.73(+15.96%)
Apr 24, 2020 4.435 4.677 4.338 4.548 2,842,888 +0.11(+2.55%)
Apr 23, 2020 4.185 4.491 4.121 4.435 3,738,091 +0.25(+5.97%)
Apr 22, 2020 4.491 4.564 4.161 4.185 3,777,189 -0.10(-2.26%)
Apr 21, 2020 4.112 4.330 4.032 4.282 5,567,915 +0.01(+0.19%)
Apr 20, 2020 4.427 4.596 4.137 4.274 5,200,875 -0.32(-7.02%)
Apr 17, 2020 4.854 5.120 4.588 4.596 4,944,672 +0.19(+4.20%)
Apr 16, 2020 5.225 5.249 4.330 4.411 5,429,684 -0.76(-14.66%)
Apr 15, 2020 5.540 5.540 5.016 5.169 3,175,184 -0.52(-9.21%)
Apr 14, 2020 6.104 6.265 5.645 5.693 4,933,176 -0.12(-2.08%)
Apr 13, 2020 5.854 6.015 5.354 5.814 5,191,552 +0.05(+0.84%)
Apr 09, 2020 5.564 6.838 5.491 5.765 9,033,030 +0.57(+11.02%)
Apr 08, 2020 5.580 5.588 5.064 5.193 5,498,238 +0.04(+0.78%)
Apr 07, 2020 4.887 5.951 4.685 5.153 10,199,051 +0.92(+21.71%)
Apr 06, 2020 3.782 4.556 3.750 4.233 6,276,172 +0.80(+23.24%)
Apr 03, 2020 3.717 3.717 3.266 3.435 5,070,546 -0.25(-6.78%)
Apr 02, 2020 3.709 4.048 3.629 3.685 4,120,290 -0.09(-2.35%)
Apr 01, 2020 3.701 3.822 3.266 3.774 7,747,788 -0.26(-6.40%)
Mar 31, 2020 4.241 4.354 4.024 4.032 5,056,646 -0.18(-4.21%)
Mar 30, 2020 4.677 4.693 4.056 4.209 8,229,047 -0.51(-10.77%)
Mar 27, 2020 5.282 5.322 4.677 4.717 5,955,011 -0.73(-13.33%)
Mar 26, 2020 5.878 5.983 5.249 5.443 4,249,280 -0.34(-5.86%)
Mar 25, 2020 5.249 6.092 4.919 5.782 6,235,297 +0.61(+11.86%)
Mar 24, 2020 5.225 5.524 4.915 5.169 3,183,525 +0.37(+7.73%)
Mar 23, 2020 5.241 5.499 4.693 4.798 5,011,850 -0.81(-14.51%)
Mar 20, 2020 5.911 6.830 5.443 5.612 7,088,496 -0.31(-5.31%)
Mar 19, 2020 5.169 6.338 4.475 5.927 6,548,554 +0.69(+13.25%)
Mar 18, 2020 5.459 5.540 5.048 5.233 5,956,535 -0.63(-10.73%)
Mar 17, 2020 5.572 5.959 4.895 5.862 6,575,332 +0.56(+10.65%)
Mar 16, 2020 6.048 6.225 5.040 5.298 8,118,491 -1.92(-26.59%)
Mar 13, 2020 7.306 7.491 6.677 7.217 5,509,182 +0.22(+3.11%)
Mar 12, 2020 7.056 7.193 6.459 6.999 7,755,760 -0.80(-10.24%)
Mar 11, 2020 8.547 8.547 7.410 7.798 8,763,372 -1.02(-11.61%)
Mar 10, 2020 8.717 8.846 8.096 8.822 3,295,544 +0.56(+6.84%)
Mar 09, 2020 9.072 9.515 8.245 8.257 4,794,312 -1.31(-13.73%)
Mar 06, 2020 9.475 9.652 9.289 9.572 3,744,220 -0.10(-1.00%)
Mar 05, 2020 9.733 9.838 9.523 9.668 3,017,553 -0.26(-2.60%)
Mar 04, 2020 9.717 9.926 9.636 9.926 3,541,000 +0.29(+3.01%)
Mar 03, 2020 9.805 9.951 9.455 9.636 5,754,270 -0.27(-2.77%)
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.