Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.716 6.716 6.483 6.502 145,816 -0.11(-1.69%)
Apr 29, 2020 6.531 6.707 6.327 6.614 59,450 +0.30(+4.71%)
Apr 28, 2020 6.463 6.483 6.317 6.317 44,084 +0.02(+0.31%)
Apr 27, 2020 6.239 6.378 6.239 6.297 29,319 +0.19(+3.19%)
Apr 24, 2020 6.307 6.424 6.093 6.102 71,295 -0.33(-5.15%)
Apr 23, 2020 6.590 6.726 6.385 6.434 75,731 +0.01(+0.15%)
Apr 22, 2020 6.329 6.776 6.329 6.424 107,252 +0.10(+1.50%)
Apr 21, 2020 6.167 6.405 5.940 6.329 123,828 +0.15(+2.46%)
Apr 20, 2020 6.044 6.243 5.930 6.177 92,342 +0.18(+3.01%)
Apr 17, 2020 5.863 6.063 5.806 5.996 25,886 +0.20(+3.44%)
Apr 16, 2020 5.578 5.816 5.521 5.797 47,134 +0.22(+3.92%)
Apr 15, 2020 5.464 5.578 5.379 5.578 64,312 -0.15(-2.65%)
Apr 14, 2020 5.198 5.825 5.198 5.730 71,420 +0.59(+11.46%)
Apr 13, 2020 5.179 5.255 4.938 5.141 60,345 -0.03(-0.51%)
Apr 09, 2020 4.723 5.227 4.633 5.168 81,763 +0.67(+14.96%)
Apr 08, 2020 4.267 4.542 4.267 4.495 32,860 +0.27(+6.29%)
Apr 07, 2020 4.191 4.390 4.181 4.229 54,315 +0.20(+4.95%)
Apr 06, 2020 3.896 4.124 3.895 4.029 29,575 +0.26(+6.80%)
Apr 03, 2020 3.659 3.839 3.569 3.773 31,989 +0.13(+3.66%)
Apr 02, 2020 3.849 3.849 3.421 3.640 38,309 -0.19(-4.96%)
Apr 01, 2020 4.096 4.096 3.697 3.830 54,922 -0.32(-7.78%)
Mar 31, 2020 3.991 4.272 3.763 4.153 123,388 +0.17(+4.30%)
Mar 30, 2020 4.181 4.181 3.849 3.982 127,135 -0.13(-3.23%)
Mar 27, 2020 4.086 4.324 3.915 4.115 170,367 -0.03(-0.69%)
Mar 26, 2020 3.450 4.172 3.369 4.143 217,933 +0.79(+23.51%)
Mar 25, 2020 3.184 3.830 3.184 3.355 294,961 +0.12(+3.82%)
Mar 24, 2020 3.022 3.374 2.946 3.231 158,520 +0.35(+12.21%)
Mar 23, 2020 3.611 3.953 2.851 2.879 128,365 -1.04(-26.46%)
Mar 20, 2020 4.704 4.704 3.896 3.915 170,472 -0.84(-17.60%)
Mar 19, 2020 4.647 5.094 4.599 4.752 49,646 +0.29(+6.38%)
Mar 18, 2020 5.854 5.977 4.466 4.466 72,019 -1.66(-27.13%)
Mar 17, 2020 6.538 6.690 6.082 6.129 76,332 -0.43(-6.52%)
Mar 16, 2020 7.080 7.555 6.557 6.557 56,066 -1.00(-13.21%)
Mar 13, 2020 7.830 7.830 7.536 7.555 326,949 +0.06(+0.76%)
Mar 12, 2020 7.897 8.021 7.498 7.498 97,418 -0.63(-7.72%)
Mar 11, 2020 8.182 8.244 8.116 8.125 18,546 -0.21(-2.51%)
Mar 10, 2020 8.315 8.400 8.268 8.334 43,345 +0.34(+4.28%)
Mar 09, 2020 8.344 8.344 7.878 7.992 29,496 -0.69(-7.99%)
Mar 06, 2020 8.572 8.695 8.572 8.686 23,887 +0.01(+0.11%)
Mar 05, 2020 8.724 8.771 8.581 8.676 22,537 -0.21(-2.35%)
Mar 04, 2020 8.866 8.933 8.771 8.885 23,427 +0.10(+1.19%)
Mar 03, 2020 8.600 8.795 8.486 8.781 49,308 +0.10(+1.20%)
Mar 02, 2020 8.382 8.757 8.382 8.676 51,738 +0.20(+2.35%)
Feb 28, 2020 8.809 8.933 8.477 8.477 82,710 -0.46(-5.11%)
Feb 27, 2020 9.227 9.246 8.933 8.933 51,732 -0.41(-4.37%)
Feb 26, 2020 9.218 9.408 9.180 9.341 26,865 +0.12(+1.34%)
Feb 25, 2020 9.474 9.497 9.218 9.218 35,146 -0.24(-2.51%)
Feb 24, 2020 9.503 9.564 9.445 9.455 39,378 -0.14(-1.49%)
Feb 21, 2020 9.665 9.679 9.598 9.598 26,202 -0.07(-0.69%)
Feb 20, 2020 9.684 9.693 9.627 9.665 16,326 -0.02(-0.20%)
Feb 19, 2020 9.779 9.779 9.671 9.684 16,893 -0.04(-0.39%)
Feb 18, 2020 9.617 9.722 9.617 9.722 20,110 +0.04(+0.39%)
Feb 14, 2020 9.741 9.806 9.684 9.684 29,885 -0.01(-0.10%)
Feb 13, 2020 9.769 9.780 9.646 9.693 43,322 +0.00(+0.00%)
Feb 12, 2020 9.769 9.931 9.627 9.693 142,758 +0.19(+2.00%)
Feb 11, 2020 9.170 9.503 9.147 9.503 175,487 +0.43(+4.71%)
Feb 10, 2020 9.161 9.199 9.075 9.075 7,557 -0.08(-0.83%)
Feb 07, 2020 9.123 9.151 9.080 9.151 6,839 +0.06(+0.63%)
Feb 06, 2020 9.066 9.118 9.066 9.094 1,639 +0.02(+0.21%)
Feb 05, 2020 9.094 9.094 9.009 9.075 10,930 +0.02(+0.21%)
Feb 04, 2020 9.104 9.104 8.990 9.056 16,503 -0.06(-0.63%)
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.