Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.600 7.721 7.402 7.676 909,501 +0.02(+0.20%)
May 28, 2020 7.980 7.980 7.630 7.661 1,528,674 -0.17(-2.23%)
May 27, 2020 7.873 7.896 7.577 7.835 1,150,259 +0.29(+3.83%)
May 26, 2020 7.478 7.653 7.402 7.547 1,355,893 +0.35(+4.86%)
May 22, 2020 7.326 7.516 7.037 7.197 1,808,870 -0.37(-4.92%)
May 21, 2020 7.410 8.010 7.410 7.569 2,547,196 +0.62(+8.97%)
May 20, 2020 6.718 6.977 6.718 6.946 865,026 +0.29(+4.34%)
May 19, 2020 6.802 6.832 6.559 6.657 679,350 -0.06(-0.91%)
May 18, 2020 6.536 6.832 6.293 6.718 1,941,370 +0.49(+7.80%)
May 15, 2020 6.179 6.369 6.072 6.232 391,853 +0.04(+0.61%)
May 14, 2020 5.920 6.247 5.662 6.194 593,687 +0.11(+1.75%)
May 13, 2020 6.277 6.429 5.866 6.087 721,998 -0.21(-3.26%)
May 12, 2020 6.551 6.619 6.262 6.293 401,719 -0.27(-4.06%)
May 11, 2020 6.650 6.688 6.429 6.559 374,713 -0.11(-1.71%)
May 08, 2020 6.642 6.741 6.551 6.673 429,486 +0.18(+2.81%)
May 07, 2020 6.414 6.657 6.350 6.490 783,534 +0.18(+2.89%)
May 06, 2020 6.027 6.376 5.981 6.308 670,675 +0.26(+4.27%)
May 05, 2020 6.232 6.445 5.966 6.049 927,876 -0.10(-1.67%)
May 04, 2020 6.445 6.445 5.920 6.152 951,098 -0.35(-5.32%)
May 01, 2020 6.559 6.566 6.353 6.498 470,935 -0.20(-2.95%)
Apr 30, 2020 6.870 6.870 6.513 6.695 576,437 -0.24(-3.40%)
Apr 29, 2020 6.483 6.984 6.475 6.931 877,607 +0.59(+9.22%)
Apr 28, 2020 6.764 6.999 6.331 6.346 1,295,096 -0.27(-4.13%)
Apr 27, 2020 6.232 6.688 6.224 6.619 1,115,025 +0.49(+8.06%)
Apr 24, 2020 5.685 6.156 5.624 6.125 611,334 +0.43(+7.61%)
Apr 23, 2020 5.624 5.768 5.510 5.692 644,818 +0.14(+2.46%)
Apr 22, 2020 5.738 5.806 5.434 5.555 680,583 -0.05(-0.95%)
Apr 21, 2020 5.548 5.761 5.472 5.609 549,590 -0.13(-2.25%)
Apr 20, 2020 5.837 6.019 5.578 5.738 944,063 -0.25(-4.19%)
Apr 17, 2020 6.209 6.270 5.867 5.989 1,084,111 +0.14(+2.47%)
Apr 16, 2020 6.072 6.125 5.685 5.844 1,304,191 -0.30(-4.94%)
Apr 15, 2020 6.308 6.323 5.958 6.148 1,339,877 -0.43(-6.47%)
Apr 14, 2020 6.794 6.840 6.392 6.574 1,235,725 -0.08(-1.26%)
Apr 13, 2020 7.250 7.425 6.125 6.657 3,146,178 -0.62(-8.56%)
Apr 09, 2020 5.875 7.520 5.875 7.281 4,591,454 +1.69(+30.34%)
Apr 08, 2020 5.031 5.749 4.909 5.586 1,733,106 +0.71(+14.49%)
Apr 07, 2020 4.887 5.297 4.765 4.879 2,000,418 +0.33(+7.18%)
Apr 06, 2020 4.499 4.925 4.423 4.552 1,732,663 +0.43(+10.31%)
Apr 03, 2020 4.560 4.585 3.990 4.127 1,389,120 -0.46(-10.10%)
Apr 02, 2020 4.545 4.807 4.260 4.590 1,416,675 +0.02(+0.50%)
Apr 01, 2020 4.993 5.001 4.560 4.567 1,291,173 -0.56(-10.96%)
Mar 31, 2020 5.434 5.510 4.963 5.130 1,754,844 -0.36(-6.51%)
Mar 30, 2020 5.905 5.928 5.457 5.487 1,239,247 -0.42(-7.08%)
Mar 27, 2020 6.338 6.374 5.897 5.905 1,768,605 -0.71(-10.69%)
Mar 26, 2020 5.859 7.068 5.859 6.612 2,117,847 +0.81(+13.87%)
Mar 25, 2020 5.061 6.741 5.054 5.806 2,370,702 +0.87(+17.54%)
Mar 24, 2020 4.894 5.529 4.894 4.940 1,743,684 +0.21(+4.50%)
Mar 23, 2020 5.821 5.837 4.575 4.727 1,724,737 -1.16(-19.74%)
Mar 20, 2020 5.958 6.574 5.784 5.890 1,549,257 -0.02(-0.39%)
Mar 19, 2020 6.429 6.551 3.952 5.913 3,379,824 -0.65(-9.85%)
Mar 18, 2020 6.934 7.071 6.335 6.559 2,577,945 -0.74(-10.19%)
Mar 17, 2020 7.303 7.657 7.057 7.303 2,992,242 +0.07(+1.00%)
Mar 16, 2020 7.194 7.714 6.689 7.230 2,172,803 -0.85(-10.55%)
Mar 13, 2020 8.357 8.559 7.642 8.083 2,645,944 +0.28(+3.61%)
Mar 12, 2020 8.227 8.227 7.599 7.801 3,236,913 -1.29(-14.22%)
Mar 11, 2020 9.477 9.556 8.924 9.094 2,463,744 -0.67(-6.88%)
Mar 10, 2020 9.766 9.961 9.390 9.766 1,172,335 +0.33(+3.44%)
Mar 09, 2020 10.50 10.52 9.441 9.441 3,229,760 -1.64(-14.80%)
Mar 06, 2020 11.16 11.18 10.85 11.08 2,021,007 -0.24(-2.11%)
Mar 05, 2020 11.34 11.49 11.26 11.32 750,466 -0.22(-1.94%)
Mar 04, 2020 11.53 11.66 11.30 11.54 910,394 +0.21(+1.85%)
Mar 03, 2020 11.52 11.64 11.20 11.33 1,634,930 -0.08(-0.70%)
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.