Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.36 10.36 10.36 165 +0.00(+0.00%)
May 28, 2020 10.68 10.99 10.02 10.36 3,989 +0.11(+1.02%)
May 27, 2020 10.11 10.25 9.845 10.25 993 +1.36(+15.34%)
May 26, 2020 8.888 8.888 8.888 204 +0.00(+0.00%)
May 22, 2020 8.106 10.95 8.106 8.888 12,583 +1.26(+16.50%)
May 21, 2020 8.106 8.106 7.629 7.629 1,653 -0.94(-11.01%)
May 20, 2020 8.210 8.573 8.210 8.573 384 +0.52(+6.52%)
May 19, 2020 8.049 8.049 8.049 142 +0.00(+0.00%)
May 18, 2020 7.343 8.049 7.343 8.049 1,931 +0.71(+9.75%)
May 15, 2020 8.058 8.096 6.780 7.334 3,879 -0.77(-9.52%)
May 14, 2020 8.278 8.278 8.106 8.106 553 +0.38(+4.94%)
May 13, 2020 7.725 7.725 7.725 7.725 1,739 +0.00(+0.00%)
May 12, 2020 8.812 8.812 7.725 7.725 9,244 -0.65(-7.74%)
May 11, 2020 8.440 9.012 8.240 8.373 3,737 -0.17(-2.01%)
May 08, 2020 9.107 9.107 8.535 8.545 7,445 -0.51(-5.68%)
May 07, 2020 8.344 9.060 8.344 9.060 6,541 +0.76(+9.20%)
May 06, 2020 8.154 8.508 8.154 8.297 4,649 +0.24(+2.96%)
May 05, 2020 8.058 8.058 8.058 8.058 389 +0.35(+4.50%)
May 04, 2020 9.060 9.060 7.712 7.712 1,020 -0.73(-8.63%)
May 01, 2020 8.478 9.079 7.837 8.440 9,017 +1.36(+19.20%)
Apr 30, 2020 7.953 7.953 7.080 7.080 1,547 -0.22(-2.98%)
Apr 29, 2020 7.298 7.298 7.298 7.298 310 +0.77(+11.72%)
Apr 28, 2020 6.819 6.904 6.533 6.533 2,893 -0.19(-2.84%)
Apr 27, 2020 6.806 6.913 6.618 6.723 1,556 +0.43(+6.82%)
Apr 24, 2020 6.752 6.752 6.294 6.294 5,452 +0.04(+0.61%)
Apr 23, 2020 6.294 6.706 6.247 6.256 883 -0.38(-5.73%)
Apr 22, 2020 6.962 7.009 6.437 6.636 3,853 -0.19(-2.73%)
Apr 21, 2020 6.822 6.822 6.822 28 +0.00(+0.00%)
Apr 20, 2020 7.391 7.391 6.822 6.822 873 -0.57(-7.69%)
Apr 17, 2020 7.391 7.438 7.391 7.391 2,831 +0.48(+6.90%)
Apr 16, 2020 7.944 7.944 6.914 6.914 2,531 -0.78(-10.16%)
Apr 15, 2020 7.039 8.373 6.933 7.696 4,180 +0.72(+10.40%)
Apr 14, 2020 7.715 7.715 6.952 6.971 2,781 -1.41(-16.84%)
Apr 13, 2020 8.430 8.430 8.383 8.383 2,827 +0.12(+1.49%)
Apr 09, 2020 8.297 8.316 8.259 8.259 2,744 +0.45(+5.70%)
Apr 08, 2020 7.814 7.814 7.814 7.814 913 +0.71(+10.00%)
Apr 07, 2020 7.104 7.104 7.104 7.104 528 +0.32(+4.75%)
Apr 06, 2020 6.725 6.782 6.725 6.782 1,256 +0.85(+14.38%)
Apr 03, 2020 7.104 7.113 5.929 5.929 6,862 -1.34(-18.38%)
Apr 02, 2020 7.293 7.293 7.265 7.265 567 +0.16(+2.27%)
Apr 01, 2020 7.104 7.104 7.066 7.104 1,078 -0.07(-0.92%)
Mar 31, 2020 7.170 7.170 7.170 7.170 780 +0.07(+0.93%)
Mar 30, 2020 7.104 7.113 6.962 7.104 2,027 -0.03(-0.40%)
Mar 27, 2020 6.672 7.132 6.672 7.132 3,695 +0.30(+4.44%)
Mar 26, 2020 6.725 7.104 6.725 6.829 1,105 -0.46(-6.36%)
Mar 25, 2020 7.293 7.293 7.293 7.293 178 +0.36(+5.26%)
Mar 24, 2020 6.592 7.104 6.592 6.929 3,888 +0.34(+5.10%)
Mar 23, 2020 6.592 6.592 6.166 6.592 5,572 +0.61(+10.13%)
Mar 20, 2020 6.204 6.204 5.986 5.986 2,217 +0.16(+2.76%)
Mar 19, 2020 7.104 7.104 5.759 5.825 3,320 -0.24(-3.91%)
Mar 18, 2020 7.530 7.805 6.037 6.062 5,330 -1.75(-22.42%)
Mar 17, 2020 7.625 7.814 7.104 7.814 6,691 +0.23(+3.00%)
Mar 16, 2020 7.625 7.710 7.000 7.587 7,195 -0.18(-2.32%)
Mar 13, 2020 7.844 7.844 6.981 7.767 6,334 +0.88(+12.79%)
Mar 12, 2020 8.155 8.155 6.829 6.886 12,845 -0.91(-11.66%)
Mar 11, 2020 8.335 8.335 7.379 7.795 8,756 -0.53(-6.37%)
Mar 10, 2020 8.326 8.326 8.326 8.326 463 +0.09(+1.03%)
Mar 09, 2020 8.809 9.074 8.241 8.241 4,167 -1.22(-12.91%)
Mar 05, 2020 9.462 9.462 9.462 0 -0.29(-3.01%)
Mar 04, 2020 9.614 9.756 9.614 9.756 1,806 +0.31(+3.31%)
Mar 03, 2020 9.548 9.756 9.415 9.443 3,637 +0.42(+4.62%)
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.