Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.510 3.990 3.200 3.370 17,575,764 -3.17(-48.47%)
Jun 29, 2020 6.480 7.450 6.350 6.540 4,981,063 +0.24(+3.81%)
Jun 26, 2020 6.350 6.750 6.070 6.300 4,663,500 -0.03(-0.47%)
Jun 25, 2020 6.130 6.510 6.050 6.330 1,193,655 +0.07(+1.12%)
Jun 24, 2020 6.110 6.470 5.940 6.260 1,872,806 +0.04(+0.64%)
Jun 23, 2020 6.410 6.680 6.170 6.220 1,997,886 -0.11(-1.74%)
Jun 22, 2020 6.070 6.440 5.820 6.330 1,848,137 +0.29(+4.80%)
Jun 19, 2020 6.670 6.740 5.880 6.040 3,197,400 -0.39(-6.07%)
Jun 18, 2020 5.500 6.490 5.450 6.430 3,763,133 +0.94(+17.12%)
Jun 17, 2020 5.500 5.630 5.310 5.490 1,259,059 +0.00(+0.00%)
Jun 16, 2020 5.250 5.620 5.140 5.490 2,485,036 +0.44(+8.71%)
Jun 15, 2020 4.850 5.180 4.740 5.050 1,690,636 +0.20(+4.12%)
Jun 12, 2020 4.950 4.950 4.570 4.850 958,800 +0.12(+2.54%)
Jun 11, 2020 5.030 5.070 4.680 4.730 1,891,572 -0.48(-9.21%)
Jun 10, 2020 5.410 5.480 5.130 5.210 1,360,672 -0.18(-3.34%)
Jun 09, 2020 5.600 5.620 5.350 5.390 1,311,110 -0.24(-4.26%)
Jun 08, 2020 5.600 5.860 5.500 5.630 2,475,963 +0.22(+4.07%)
Jun 05, 2020 5.530 5.650 5.250 5.410 1,055,100 -0.05(-0.92%)
Jun 04, 2020 5.510 5.590 5.360 5.460 980,980 -0.10(-1.80%)
Jun 03, 2020 5.620 5.670 5.400 5.560 917,926 -0.07(-1.24%)
Jun 02, 2020 5.550 5.660 5.310 5.630 880,087 +0.11(+1.99%)
Jun 01, 2020 5.300 5.730 5.210 5.520 947,986 +0.26(+4.94%)
May 29, 2020 5.550 5.580 5.080 5.260 1,224,800 -0.13(-2.41%)
May 28, 2020 5.810 5.870 5.310 5.390 1,420,805 -0.20(-3.58%)
May 27, 2020 6.400 6.430 5.500 5.590 3,422,166 -0.60(-9.69%)
May 26, 2020 6.720 6.800 5.910 6.190 2,214,665 -0.29(-4.48%)
May 22, 2020 5.590 6.600 5.430 6.480 2,862,800 +0.99(+18.03%)
May 21, 2020 5.400 5.600 5.210 5.490 647,680 +0.15(+2.81%)
May 20, 2020 5.300 5.450 5.070 5.340 1,010,341 +0.16(+3.09%)
May 19, 2020 5.010 5.450 4.910 5.180 1,917,085 +0.29(+5.93%)
May 18, 2020 4.200 4.910 4.110 4.890 1,736,028 +0.88(+21.95%)
May 15, 2020 4.030 4.090 3.900 4.010 732,600 -0.02(-0.50%)
May 14, 2020 4.130 4.130 3.820 4.030 803,202 -0.14(-3.36%)
May 13, 2020 4.160 4.340 3.970 4.170 654,421 +0.01(+0.24%)
May 12, 2020 4.600 4.680 4.100 4.160 1,718,059 -0.29(-6.52%)
May 11, 2020 4.000 5.360 4.000 4.450 4,552,986 +0.46(+11.53%)
May 08, 2020 3.970 4.100 3.840 3.990 575,700 +0.06(+1.53%)
May 07, 2020 3.800 3.950 3.620 3.930 791,051 +0.12(+3.15%)
May 06, 2020 3.950 3.980 3.770 3.810 253,818 -0.11(-2.81%)
May 05, 2020 3.790 3.980 3.760 3.920 503,887 +0.19(+5.09%)
May 04, 2020 3.640 3.860 3.570 3.730 411,487 +0.03(+0.81%)
May 01, 2020 3.880 3.904 3.520 3.700 855,700 -0.17(-4.39%)
Apr 30, 2020 4.050 4.130 3.850 3.870 721,146 -0.12(-3.01%)
Apr 29, 2020 4.070 4.240 3.940 3.990 727,478 -0.02(-0.50%)
Apr 28, 2020 4.220 4.250 3.920 4.010 597,028 -0.14(-3.37%)
Apr 27, 2020 4.100 4.350 4.060 4.150 1,396,329 +0.11(+2.72%)
Apr 24, 2020 4.020 4.140 3.910 4.040 364,600 +0.03(+0.75%)
Apr 23, 2020 4.020 4.130 3.930 4.010 329,344 +0.01(+0.25%)
Apr 22, 2020 4.000 4.090 3.910 4.000 296,436 -0.02(-0.50%)
Apr 21, 2020 3.980 4.120 3.810 4.020 420,331 +0.03(+0.75%)
Apr 20, 2020 4.000 4.150 3.900 3.990 336,220 -0.02(-0.50%)
Apr 17, 2020 4.000 4.060 3.840 4.010 345,800 +0.11(+2.82%)
Apr 16, 2020 4.000 4.000 3.660 3.900 387,499 -0.11(-2.74%)
Apr 15, 2020 4.040 4.080 3.880 4.010 260,793 -0.07(-1.72%)
Apr 14, 2020 4.000 4.150 3.990 4.080 466,611 +0.14(+3.55%)
Apr 13, 2020 4.100 4.180 3.800 3.940 511,766 +0.03(+0.77%)
Apr 09, 2020 3.810 4.070 3.800 3.910 299,100 +0.15(+3.99%)
Apr 08, 2020 3.500 3.850 3.500 3.760 352,486 +0.29(+8.36%)
Apr 07, 2020 3.740 3.800 3.470 3.470 387,111 -0.14(-3.88%)
Apr 06, 2020 3.450 3.660 3.320 3.610 508,404 +0.30(+9.06%)
Apr 03, 2020 3.480 3.480 3.230 3.310 298,300 -0.16(-4.61%)
Apr 02, 2020 3.400 3.550 3.270 3.470 219,411 +0.06(+1.76%)
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.