Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.317 6.578 6.131 6.224 548,167 -0.31(-4.70%)
May 28, 2020 6.968 6.996 6.457 6.531 391,039 -0.38(-5.52%)
May 27, 2020 6.838 6.950 6.387 6.913 540,533 +0.35(+5.39%)
May 26, 2020 6.364 6.657 6.364 6.559 448,977 +0.40(+6.50%)
May 22, 2020 6.438 6.503 5.908 6.159 430,795 -0.21(-3.36%)
May 21, 2020 6.410 6.494 6.122 6.373 358,661 +0.05(+0.74%)
May 20, 2020 5.778 6.494 5.778 6.327 698,566 +0.64(+11.29%)
May 19, 2020 5.954 5.992 5.531 5.685 430,300 -0.33(-5.42%)
May 18, 2020 6.010 6.234 5.703 6.010 639,632 +0.35(+6.25%)
May 15, 2020 5.471 5.815 5.267 5.657 381,460 +0.18(+3.23%)
May 14, 2020 5.443 5.573 4.991 5.480 386,788 +0.03(+0.51%)
May 13, 2020 5.824 5.843 5.159 5.452 744,857 -0.38(-6.54%)
May 12, 2020 6.178 6.364 5.824 5.833 471,435 -0.28(-4.64%)
May 11, 2020 6.237 6.254 5.785 6.117 624,582 -0.38(-5.82%)
May 08, 2020 5.905 6.588 5.637 6.495 739,821 +0.66(+11.22%)
May 07, 2020 6.006 6.385 5.771 5.840 573,690 -0.10(-1.71%)
May 06, 2020 6.809 7.003 5.859 5.942 851,487 -0.78(-11.66%)
May 05, 2020 6.920 7.390 6.523 6.726 972,911 +0.04(+0.55%)
May 04, 2020 6.874 6.901 6.274 6.689 1,129,602 -0.55(-7.64%)
May 01, 2020 7.741 7.741 6.892 7.243 1,063,670 -1.36(-15.77%)
Apr 30, 2020 9.596 9.688 8.064 8.599 1,650,096 -0.75(-8.00%)
Apr 29, 2020 8.774 10.05 8.507 9.346 2,232,063 +1.11(+13.44%)
Apr 28, 2020 7.879 8.341 7.630 8.239 1,562,996 +1.08(+15.08%)
Apr 27, 2020 6.652 8.368 6.477 7.160 3,846,767 +1.10(+18.11%)
Apr 24, 2020 5.001 6.339 4.918 6.062 1,937,995 +1.17(+23.96%)
Apr 23, 2020 4.641 5.001 4.521 4.890 359,867 +0.26(+5.58%)
Apr 22, 2020 5.121 5.158 4.429 4.632 508,375 -0.29(-5.82%)
Apr 21, 2020 4.955 5.130 4.754 4.918 462,781 -0.09(-1.84%)
Apr 20, 2020 5.434 5.462 4.844 5.010 574,685 -0.42(-7.65%)
Apr 17, 2020 5.425 5.665 5.342 5.425 306,832 +0.29(+5.57%)
Apr 16, 2020 5.767 5.767 5.102 5.139 400,409 -0.66(-11.31%)
Apr 15, 2020 5.988 5.988 5.610 5.794 465,739 -0.30(-4.99%)
Apr 14, 2020 6.108 6.468 5.601 6.099 761,386 +0.16(+2.64%)
Apr 13, 2020 6.237 6.412 5.637 5.942 618,425 +0.17(+2.88%)
Apr 09, 2020 5.536 5.933 5.176 5.776 731,259 +0.66(+12.79%)
Apr 08, 2020 5.065 5.674 4.936 5.121 609,262 +0.27(+5.51%)
Apr 07, 2020 4.512 5.176 4.512 4.853 505,706 +0.60(+14.10%)
Apr 06, 2020 4.097 4.318 3.866 4.253 395,577 +0.38(+9.76%)
Apr 03, 2020 4.133 4.133 3.668 3.875 352,894 -0.19(-4.76%)
Apr 02, 2020 4.152 4.300 3.931 4.069 253,832 -0.17(-3.92%)
Apr 01, 2020 4.622 4.697 4.180 4.235 377,567 -0.66(-13.40%)
Mar 31, 2020 5.028 5.231 4.715 4.890 439,614 -0.12(-2.39%)
Mar 30, 2020 4.899 5.111 4.456 5.010 419,207 +0.16(+3.23%)
Mar 27, 2020 4.992 5.019 4.539 4.853 228,688 -0.20(-4.01%)
Mar 26, 2020 5.250 5.813 4.890 5.056 356,885 +0.10(+2.05%)
Mar 25, 2020 4.152 5.148 4.092 4.955 602,664 +0.99(+24.88%)
Mar 24, 2020 3.903 4.355 3.801 3.967 760,073 +0.28(+7.50%)
Mar 23, 2020 3.884 3.926 3.492 3.691 956,147 -0.15(-3.85%)
Mar 20, 2020 4.327 4.650 3.811 3.838 675,225 -0.43(-10.15%)
Mar 19, 2020 3.820 4.549 3.469 4.272 474,125 +0.43(+11.30%)
Mar 18, 2020 4.576 4.576 3.165 3.838 749,758 -1.07(-21.80%)
Mar 17, 2020 5.213 5.393 4.580 4.909 515,992 -0.33(-6.34%)
Mar 16, 2020 5.573 6.735 5.121 5.241 331,886 -1.49(-22.19%)
Mar 13, 2020 6.477 7.091 6.182 6.735 425,836 +0.67(+11.11%)
Mar 12, 2020 6.440 6.477 5.942 6.062 344,070 -0.92(-13.21%)
Mar 11, 2020 7.021 7.427 6.735 6.984 439,111 -0.03(-0.39%)
Mar 10, 2020 7.049 7.187 6.818 7.012 477,760 +0.30(+4.54%)
Mar 09, 2020 6.994 7.160 6.680 6.708 398,649 -0.91(-11.99%)
Mar 06, 2020 7.732 7.990 7.492 7.621 384,867 -0.50(-6.14%)
Mar 05, 2020 8.488 8.599 7.935 8.119 542,730 -0.65(-7.37%)
Mar 04, 2020 8.784 8.867 8.350 8.765 377,424 +0.11(+1.28%)
Mar 03, 2020 9.051 9.319 8.618 8.655 418,685 -0.07(-0.85%)
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.