Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.100 4.580 3.880 4.470 1,019,600 +0.33(+7.97%)
May 28, 2020 4.880 4.890 4.070 4.140 658,287 -0.66(-13.75%)
May 27, 2020 4.260 4.820 4.210 4.800 759,066 +0.60(+14.29%)
May 26, 2020 4.100 4.290 3.900 4.200 547,374 +0.19(+4.74%)
May 22, 2020 3.740 4.050 3.530 4.010 558,200 +0.30(+8.09%)
May 21, 2020 3.500 3.800 3.420 3.710 442,791 +0.20(+5.70%)
May 20, 2020 3.410 3.560 3.350 3.510 374,773 +0.16(+4.93%)
May 19, 2020 3.190 3.590 3.090 3.345 643,382 +0.18(+5.52%)
May 18, 2020 3.170 3.400 3.080 3.170 742,362 +0.15(+5.14%)
May 15, 2020 3.090 3.090 2.890 3.015 633,100 -0.04(-1.47%)
May 14, 2020 2.810 3.170 2.700 3.060 864,717 +0.28(+10.07%)
May 13, 2020 2.620 2.795 2.380 2.780 948,047 +0.12(+4.51%)
May 12, 2020 2.690 2.740 2.500 2.660 674,704 -0.02(-0.75%)
May 11, 2020 2.750 2.800 2.460 2.680 701,459 -0.07(-2.55%)
May 08, 2020 2.990 3.140 2.730 2.750 728,800 +0.02(+0.73%)
May 07, 2020 2.700 2.790 2.680 2.730 477,062 +0.08(+3.02%)
May 06, 2020 2.870 2.910 2.561 2.650 607,673 -0.11(-3.99%)
May 05, 2020 2.980 3.340 2.720 2.760 739,682 +0.11(+4.15%)
May 04, 2020 2.900 3.030 2.580 2.650 538,363 -0.36(-11.96%)
May 01, 2020 3.320 3.378 2.920 3.010 583,600 -0.44(-12.75%)
Apr 30, 2020 3.920 3.920 3.400 3.450 945,084 -0.46(-11.76%)
Apr 29, 2020 3.270 3.990 3.160 3.910 935,451 +0.80(+25.72%)
Apr 28, 2020 3.290 3.680 2.910 3.110 1,129,985 +0.02(+0.65%)
Apr 27, 2020 2.440 3.230 2.370 3.090 1,750,037 +0.67(+27.69%)
Apr 24, 2020 2.510 2.520 2.300 2.420 483,100 -0.04(-1.63%)
Apr 23, 2020 2.360 2.520 2.300 2.460 417,362 +0.13(+5.58%)
Apr 22, 2020 2.410 2.640 2.270 2.330 604,396 -0.04(-1.69%)
Apr 21, 2020 2.330 2.400 2.200 2.370 528,051 -0.04(-1.66%)
Apr 20, 2020 2.600 2.660 2.360 2.410 672,091 -0.19(-7.31%)
Apr 17, 2020 2.470 3.080 2.430 2.600 2,985,800 +0.33(+14.54%)
Apr 16, 2020 2.590 2.600 2.230 2.270 935,530 -0.35(-13.36%)
Apr 15, 2020 2.620 2.700 2.280 2.620 874,232 -0.16(-5.76%)
Apr 14, 2020 3.120 3.490 2.440 2.780 4,356,046 -0.34(-10.90%)
Apr 13, 2020 1.810 3.250 1.790 3.120 9,243,689 +1.48(+90.24%)
Apr 09, 2020 1.610 1.740 1.490 1.640 1,836,400 +0.11(+7.19%)
Apr 08, 2020 1.600 1.630 1.480 1.530 961,610 -0.03(-1.92%)
Apr 07, 2020 1.650 1.840 1.520 1.560 719,569 +0.03(+1.96%)
Apr 06, 2020 1.500 1.690 1.480 1.530 689,284 +0.10(+6.99%)
Apr 03, 2020 1.490 1.520 1.345 1.430 465,300 -0.06(-4.03%)
Apr 02, 2020 1.630 1.750 1.440 1.490 506,601 -0.05(-3.25%)
Apr 01, 2020 1.680 1.739 1.510 1.540 458,478 -0.19(-10.98%)
Mar 31, 2020 1.840 2.000 1.640 1.730 562,654 -0.10(-5.46%)
Mar 30, 2020 2.240 2.240 1.740 1.830 630,033 -0.43(-19.03%)
Mar 27, 2020 2.750 2.830 2.260 2.260 297,200 -0.51(-18.41%)
Mar 26, 2020 2.350 3.020 2.350 2.770 939,428 +0.39(+16.39%)
Mar 25, 2020 2.000 2.450 2.000 2.380 822,368 +0.38(+19.00%)
Mar 24, 2020 2.050 2.190 1.930 2.000 719,653 -0.01(-0.50%)
Mar 23, 2020 2.130 2.130 1.920 2.010 344,561 -0.03(-1.47%)
Mar 20, 2020 2.400 2.540 2.040 2.040 412,800 -0.34(-14.29%)
Mar 19, 2020 2.290 2.440 1.940 2.380 452,865 +0.13(+5.78%)
Mar 18, 2020 2.900 3.060 2.240 2.250 526,066 -0.64(-22.15%)
Mar 17, 2020 3.100 3.185 2.570 2.890 651,752 -0.13(-4.30%)
Mar 16, 2020 3.510 3.920 3.000 3.020 429,879 -0.99(-24.69%)
Mar 13, 2020 4.640 4.845 3.685 4.010 325,900 -0.20(-4.75%)
Mar 12, 2020 4.550 4.800 4.200 4.210 195,619 -0.83(-16.47%)
Mar 11, 2020 5.320 5.320 4.940 5.040 224,833 -0.46(-8.36%)
Mar 10, 2020 5.770 5.890 5.260 5.500 247,421 -0.04(-0.72%)
Mar 09, 2020 6.020 6.230 5.425 5.540 248,109 -0.89(-13.84%)
Mar 06, 2020 6.300 6.525 6.240 6.430 307,900 -0.10(-1.53%)
Mar 05, 2020 6.820 6.890 6.440 6.530 234,502 -0.47(-6.71%)
Mar 04, 2020 7.240 7.290 6.860 7.000 267,574 -0.12(-1.69%)
Mar 03, 2020 7.810 7.900 7.075 7.120 423,464 -0.75(-9.47%)
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.