Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.980 6.110 5.850 5.950 56,300 -0.06(-1.00%)
May 28, 2020 6.000 6.240 5.870 6.010 132,192 +0.01(+0.17%)
May 27, 2020 5.950 6.100 5.650 6.000 112,556 +0.00(+0.00%)
May 26, 2020 5.850 6.160 5.850 6.000 97,462 +0.13(+2.21%)
May 22, 2020 5.980 6.048 5.790 5.870 70,800 -0.16(-2.65%)
May 21, 2020 6.010 6.140 5.940 6.030 71,276 -0.16(-2.58%)
May 20, 2020 6.040 6.300 6.000 6.190 95,505 -0.03(-0.48%)
May 19, 2020 6.320 6.660 6.200 6.220 137,026 -0.06(-0.96%)
May 18, 2020 6.790 6.790 5.930 6.280 218,766 -0.01(-0.16%)
May 15, 2020 6.150 6.400 5.750 6.290 259,300 -0.04(-0.63%)
May 14, 2020 6.880 7.190 5.700 6.330 537,785 -0.92(-12.69%)
May 13, 2020 7.850 12.72 6.820 7.250 5,579,922 -0.52(-6.69%)
May 12, 2020 7.530 8.500 7.510 7.770 142,495 +0.27(+3.60%)
May 11, 2020 7.320 7.870 7.320 7.500 55,325 +0.23(+3.16%)
May 08, 2020 6.680 7.430 6.660 7.270 102,800 +0.70(+10.65%)
May 07, 2020 6.600 6.870 6.550 6.570 11,538 +0.00(+0.00%)
May 06, 2020 6.800 6.800 6.510 6.570 30,035 -0.27(-3.95%)
May 05, 2020 7.050 7.050 6.770 6.840 14,061 -0.15(-2.15%)
May 04, 2020 7.030 7.040 6.680 6.990 26,934 +0.04(+0.58%)
May 01, 2020 7.290 7.290 6.860 6.950 35,800 -0.20(-2.80%)
Apr 30, 2020 7.590 7.790 6.930 7.150 102,546 -0.35(-4.67%)
Apr 29, 2020 7.610 7.960 6.880 7.500 117,720 -0.05(-0.66%)
Apr 28, 2020 7.000 8.410 6.950 7.550 439,304 +0.89(+13.29%)
Apr 27, 2020 6.827 6.910 6.590 6.664 3,209 -0.05(-0.75%)
Apr 24, 2020 6.760 6.765 6.690 6.714 2,100 -0.13(-1.84%)
Apr 23, 2020 6.760 6.840 6.760 6.840 1,902 +0.09(+1.33%)
Apr 22, 2020 6.460 6.750 6.460 6.750 715 +0.31(+4.81%)
Apr 21, 2020 6.810 7.000 6.390 6.440 7,920 -0.55(-7.84%)
Apr 20, 2020 6.500 7.540 6.500 6.988 55,395 +0.18(+2.68%)
Apr 17, 2020 6.346 7.000 6.346 6.806 11,000 +0.40(+6.26%)
Apr 16, 2020 6.500 6.500 6.313 6.405 7,670 -0.14(-2.14%)
Apr 15, 2020 6.220 6.700 5.800 6.545 33,805 +0.54(+9.08%)
Apr 14, 2020 5.750 6.250 5.705 6.000 48,010 +0.25(+4.35%)
Apr 13, 2020 5.680 5.750 5.660 5.750 850 +0.00(+0.00%)
Apr 09, 2020 5.660 6.000 5.560 5.750 6,500 -0.04(-0.69%)
Apr 08, 2020 5.840 5.921 5.600 5.790 2,883 +0.17(+3.00%)
Apr 07, 2020 5.759 5.759 5.620 5.621 688 +0.08(+1.47%)
Apr 06, 2020 5.610 5.610 5.230 5.540 1,158 +0.36(+6.95%)
Apr 03, 2020 5.250 5.770 5.180 5.180 6,100 +0.02(+0.39%)
Apr 02, 2020 5.540 5.619 5.040 5.160 11,591 -0.38(-6.87%)
Apr 01, 2020 5.878 6.190 5.520 5.541 41,628 -0.08(-1.40%)
Mar 31, 2020 5.619 5.619 5.619 5.619 344 -0.03(-0.46%)
Mar 30, 2020 5.745 6.260 5.600 5.645 2,326 -0.00(-0.08%)
Mar 27, 2020 5.770 5.880 5.570 5.650 4,000 -0.33(-5.52%)
Mar 26, 2020 5.560 5.980 5.510 5.980 1,979 +0.67(+12.62%)
Mar 25, 2020 5.470 5.495 5.180 5.310 5,438 +0.06(+1.24%)
Mar 24, 2020 5.120 5.470 5.120 5.245 4,822 +0.09(+1.84%)
Mar 23, 2020 5.430 5.495 5.150 5.150 5,518 +0.05(+0.98%)
Mar 20, 2020 5.050 6.000 5.050 5.100 12,500 -0.40(-7.27%)
Mar 19, 2020 5.010 5.950 4.970 5.500 29,211 +0.46(+9.13%)
Mar 18, 2020 5.100 5.100 4.900 5.040 8,368 -0.07(-1.37%)
Mar 17, 2020 4.900 5.350 4.818 5.110 12,064 +0.17(+3.44%)
Mar 16, 2020 4.850 5.140 4.750 4.940 7,842 +0.02(+0.31%)
Mar 13, 2020 5.850 5.850 4.610 4.925 14,500 -0.25(-4.74%)
Mar 12, 2020 5.460 6.030 5.080 5.170 19,482 -0.38(-6.85%)
Mar 11, 2020 5.600 5.700 5.475 5.550 8,217 -0.16(-2.80%)
Mar 10, 2020 5.740 5.740 5.628 5.710 5,550 +0.06(+1.06%)
Mar 09, 2020 6.180 6.180 5.467 5.650 17,892 -0.57(-9.16%)
Mar 06, 2020 6.110 6.220 6.100 6.220 2,900 +0.04(+0.65%)
Mar 05, 2020 5.834 6.257 5.834 6.180 4,280 +0.01(+0.16%)
Mar 04, 2020 6.180 6.180 5.785 6.170 29,505 -0.09(-1.51%)
Mar 03, 2020 6.260 6.390 6.090 6.264 9,737 +0.18(+3.03%)
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.