Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.445 9.629 9.277 9.469 19,572,882 -0.19(-1.99%)
May 28, 2020 10.39 10.41 9.613 9.661 12,930,850 -0.52(-5.10%)
May 27, 2020 10.02 10.24 9.669 10.18 16,487,524 +0.60(+6.26%)
May 26, 2020 9.150 9.637 9.094 9.581 15,870,286 +1.00(+11.64%)
May 22, 2020 8.606 8.686 8.366 8.582 12,147,564 +0.02(+0.28%)
May 21, 2020 8.526 8.749 8.490 8.558 11,716,806 -0.02(-0.28%)
May 20, 2020 8.374 8.630 8.319 8.582 12,706,054 +0.42(+5.19%)
May 19, 2020 8.438 8.502 8.143 8.159 9,656,711 -0.40(-4.67%)
May 18, 2020 8.239 8.614 8.175 8.558 12,417,546 +0.79(+10.19%)
May 15, 2020 7.815 7.999 7.671 7.767 12,829,965 -0.16(-2.02%)
May 14, 2020 7.495 7.995 7.228 7.927 23,231,082 +0.21(+2.69%)
May 13, 2020 8.047 8.103 7.631 7.719 19,724,754 -0.41(-5.01%)
May 12, 2020 8.614 8.790 8.119 8.127 14,394,916 -0.42(-4.95%)
May 11, 2020 8.806 8.830 8.430 8.550 10,649,094 -0.46(-5.14%)
May 08, 2020 8.846 9.034 8.726 9.014 11,545,379 +0.42(+4.83%)
May 07, 2020 8.422 8.862 8.394 8.598 14,771,917 +0.32(+3.86%)
May 06, 2020 8.598 8.702 8.111 8.279 16,167,207 -0.22(-2.54%)
May 05, 2020 8.782 8.934 8.470 8.494 12,083,808 -0.06(-0.65%)
May 04, 2020 8.502 8.646 8.358 8.550 14,261,749 -0.30(-3.34%)
May 01, 2020 8.998 9.054 8.702 8.846 9,282,556 -0.46(-4.98%)
Apr 30, 2020 9.429 9.557 9.162 9.309 11,703,712 -0.48(-4.90%)
Apr 29, 2020 9.925 10.02 9.653 9.789 13,570,098 +0.34(+3.55%)
Apr 28, 2020 9.757 9.893 9.397 9.453 15,812,338 +0.18(+1.89%)
Apr 27, 2020 8.782 9.333 8.782 9.277 17,017,758 +0.57(+6.51%)
Apr 24, 2020 8.614 8.838 8.518 8.710 15,113,186 +0.22(+2.54%)
Apr 23, 2020 8.271 8.582 8.183 8.494 19,715,756 +0.32(+3.91%)
Apr 22, 2020 8.478 8.606 8.143 8.175 18,719,100 -0.21(-2.48%)
Apr 21, 2020 8.295 8.662 8.231 8.382 20,133,572 -0.35(-4.03%)
Apr 20, 2020 8.279 9.086 8.215 8.734 19,859,422 +0.10(+1.11%)
Apr 17, 2020 8.207 8.723 8.175 8.638 25,589,224 +0.86(+10.99%)
Apr 16, 2020 8.271 8.311 7.663 7.783 19,549,912 -0.46(-5.53%)
Apr 15, 2020 8.303 8.502 8.191 8.239 17,489,200 -0.66(-7.45%)
Apr 14, 2020 9.437 9.509 8.710 8.902 14,868,875 -0.34(-3.63%)
Apr 13, 2020 9.637 9.661 9.078 9.237 12,436,039 -0.36(-3.75%)
Apr 09, 2020 9.549 9.885 9.357 9.597 25,366,846 +0.54(+6.00%)
Apr 08, 2020 8.542 9.158 8.446 9.054 17,517,706 +0.70(+8.42%)
Apr 07, 2020 8.638 8.814 8.239 8.350 24,652,168 +0.40(+5.03%)
Apr 06, 2020 7.831 8.063 7.588 7.951 16,813,926 +0.70(+9.70%)
Apr 03, 2020 7.511 7.735 7.160 7.248 14,890,183 -0.33(-4.32%)
Apr 02, 2020 7.519 8.007 7.308 7.575 17,839,304 +0.02(+0.32%)
Apr 01, 2020 7.695 7.767 7.471 7.551 18,187,782 -0.74(-8.87%)
Mar 31, 2020 8.534 8.670 8.087 8.287 20,014,876 -0.34(-3.89%)
Mar 30, 2020 8.822 8.978 8.295 8.622 18,989,164 -0.33(-3.66%)
Mar 27, 2020 8.566 9.337 8.550 8.950 26,022,968 -0.21(-2.27%)
Mar 26, 2020 7.967 9.261 7.711 9.158 28,156,820 +1.31(+16.70%)
Mar 25, 2020 8.007 8.331 7.679 7.847 25,837,014 +0.04(+0.51%)
Mar 24, 2020 7.448 7.967 7.384 7.807 19,555,792 +0.97(+14.14%)
Mar 23, 2020 7.232 7.408 6.648 6.840 20,895,902 -0.50(-6.86%)
Mar 20, 2020 7.591 7.879 6.792 7.344 29,690,388 -0.13(-1.71%)
Mar 19, 2020 6.361 7.815 5.953 7.471 17,477,130 +0.95(+14.58%)
Mar 18, 2020 7.671 7.791 6.345 6.521 22,413,288 -1.66(-20.31%)
Mar 17, 2020 8.215 8.255 7.440 8.183 25,715,352 +0.20(+2.50%)
Mar 16, 2020 7.991 9.086 7.983 7.983 22,431,378 -2.19(-21.52%)
Mar 13, 2020 9.533 10.18 9.062 10.17 21,672,646 +1.49(+17.11%)
Mar 12, 2020 8.934 9.669 8.414 8.686 26,218,342 -1.10(-11.27%)
Mar 11, 2020 10.29 10.40 9.661 9.789 36,791,892 -0.89(-8.38%)
Mar 10, 2020 10.28 10.79 9.637 10.68 21,651,830 +0.97(+9.95%)
Mar 09, 2020 10.65 10.72 9.709 9.717 19,974,368 -2.17(-18.22%)
Mar 06, 2020 12.05 12.48 11.73 11.88 29,780,366 -0.89(-6.95%)
Mar 05, 2020 12.81 12.95 12.61 12.77 19,120,142 -0.57(-4.25%)
Mar 04, 2020 13.08 13.34 12.74 13.34 17,345,794 +0.38(+2.96%)
Mar 03, 2020 13.47 13.85 12.74 12.95 28,562,846 -0.61(-4.48%)
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.