Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.17 11.48 10.83 11.00 2,419,300 -0.31(-2.74%)
May 28, 2020 11.23 11.72 10.85 11.31 1,444,564 +0.09(+0.80%)
May 27, 2020 10.81 11.26 10.11 11.22 1,268,214 +0.67(+6.35%)
May 26, 2020 10.08 10.66 10.00 10.55 1,095,894 +0.90(+9.33%)
May 22, 2020 9.560 9.650 9.030 9.650 757,700 +0.12(+1.26%)
May 21, 2020 9.810 9.900 9.210 9.530 1,039,768 -0.15(-1.55%)
May 20, 2020 9.510 9.950 9.260 9.680 1,716,312 +0.52(+5.68%)
May 19, 2020 9.200 9.650 8.730 9.160 1,745,888 +0.00(+0.00%)
May 18, 2020 8.720 9.250 8.680 9.160 1,886,744 +1.12(+13.93%)
May 15, 2020 8.000 8.187 7.660 8.040 1,154,800 +0.40(+5.24%)
May 14, 2020 7.400 7.840 6.900 7.640 1,098,765 +0.12(+1.60%)
May 13, 2020 8.400 8.400 7.500 7.520 1,946,449 -0.58(-7.16%)
May 12, 2020 7.990 8.520 7.880 8.100 1,664,488 +0.31(+3.98%)
May 11, 2020 7.910 7.950 7.585 7.790 1,382,077 -0.16(-2.01%)
May 08, 2020 7.850 7.998 7.650 7.950 1,581,700 +0.30(+3.92%)
May 07, 2020 7.820 8.555 7.200 7.650 3,840,227 -0.51(-6.25%)
May 06, 2020 8.130 8.300 7.440 8.160 1,534,322 -0.16(-1.92%)
May 05, 2020 8.750 8.900 8.100 8.320 1,783,300 +0.09(+1.09%)
May 04, 2020 7.400 8.290 7.120 8.230 2,935,168 +0.38(+4.84%)
May 01, 2020 8.700 9.050 7.650 7.850 2,391,200 -1.25(-13.74%)
Apr 30, 2020 9.660 9.920 8.800 9.100 4,925,340 -0.93(-9.27%)
Apr 29, 2020 8.650 10.11 8.510 10.03 4,012,045 +1.66(+19.83%)
Apr 28, 2020 8.450 8.700 8.120 8.370 1,445,098 +0.06(+0.72%)
Apr 27, 2020 8.210 8.400 7.880 8.310 2,273,773 -0.11(-1.31%)
Apr 24, 2020 8.540 9.360 8.050 8.420 3,363,600 -0.11(-1.29%)
Apr 23, 2020 7.250 8.530 7.020 8.530 3,902,007 +1.81(+26.93%)
Apr 22, 2020 6.320 6.955 5.990 6.720 2,899,255 +0.73(+12.19%)
Apr 21, 2020 5.760 6.000 5.510 5.990 3,428,414 +0.31(+5.46%)
Apr 20, 2020 5.490 6.300 5.350 5.680 2,912,851 -0.42(-6.89%)
Apr 17, 2020 5.900 6.180 5.680 6.100 3,319,400 +0.40(+7.02%)
Apr 16, 2020 6.100 6.130 5.550 5.700 2,219,535 -0.26(-4.36%)
Apr 15, 2020 6.300 6.540 5.630 5.960 3,322,633 -0.71(-10.64%)
Apr 14, 2020 6.450 6.950 6.340 6.670 3,461,115 +0.38(+6.04%)
Apr 13, 2020 6.710 6.800 6.020 6.290 3,564,285 +0.19(+3.11%)
Apr 09, 2020 6.560 7.180 5.950 6.100 4,425,400 -0.02(-0.33%)
Apr 08, 2020 5.600 6.240 5.560 6.120 3,926,226 +0.72(+13.33%)
Apr 07, 2020 5.310 6.680 5.310 5.400 5,240,277 +0.41(+8.22%)
Apr 06, 2020 4.910 5.550 4.640 4.990 3,590,212 +0.37(+8.01%)
Apr 03, 2020 5.010 5.150 4.020 4.620 4,544,800 +0.05(+1.09%)
Apr 02, 2020 4.120 5.000 4.050 4.570 4,860,982 +0.68(+17.48%)
Apr 01, 2020 3.830 4.000 3.550 3.890 2,801,963 -0.18(-4.42%)
Mar 31, 2020 3.660 4.190 3.530 4.070 5,486,124 +0.72(+21.49%)
Mar 30, 2020 3.510 3.510 3.090 3.350 3,430,036 -0.14(-4.01%)
Mar 27, 2020 4.120 4.190 3.390 3.490 3,731,000 -0.56(-13.83%)
Mar 26, 2020 4.070 4.450 3.810 4.050 2,948,450 +0.02(+0.50%)
Mar 25, 2020 4.300 4.500 3.810 4.030 3,750,313 -0.23(-5.40%)
Mar 24, 2020 4.620 4.990 4.000 4.260 3,780,795 +0.06(+1.43%)
Mar 23, 2020 4.690 5.170 4.000 4.200 5,443,661 -0.06(-1.41%)
Mar 20, 2020 3.890 4.890 3.610 4.260 8,840,100 +0.92(+27.54%)
Mar 19, 2020 3.100 4.210 2.810 3.340 7,155,394 +0.66(+24.63%)
Mar 18, 2020 3.950 4.000 2.200 2.680 6,227,216 -1.54(-36.49%)
Mar 17, 2020 5.740 6.020 4.110 4.220 3,521,114 -1.25(-22.85%)
Mar 16, 2020 5.990 6.500 5.110 5.470 2,801,018 -1.02(-15.72%)
Mar 13, 2020 6.790 7.110 6.013 6.490 3,892,800 +0.49(+8.17%)
Mar 12, 2020 6.070 6.650 5.630 6.000 2,543,486 -0.92(-13.29%)
Mar 11, 2020 6.870 7.850 6.540 6.920 4,382,836 -0.28(-3.89%)
Mar 10, 2020 7.880 8.100 5.800 7.200 4,977,501 +0.82(+12.85%)
Mar 09, 2020 9.060 9.060 6.380 6.380 6,616,736 -5.84(-47.79%)
Mar 06, 2020 13.31 13.49 12.21 12.22 3,027,500 -1.57(-11.39%)
Mar 05, 2020 14.50 14.51 13.70 13.79 1,781,466 -0.81(-5.55%)
Mar 04, 2020 15.06 15.11 14.56 14.60 988,589 -0.13(-0.88%)
Mar 03, 2020 15.24 15.69 14.50 14.73 2,195,543 -0.51(-3.35%)
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.