Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.280 9.470 8.970 9.210 7,942,300 -0.27(-2.85%)
May 28, 2020 9.960 10.67 9.410 9.480 15,643,738 -0.28(-2.87%)
May 27, 2020 9.120 9.790 8.930 9.760 11,367,229 +1.00(+11.42%)
May 26, 2020 8.700 8.990 8.610 8.760 8,561,352 +0.55(+6.70%)
May 22, 2020 8.300 8.368 8.020 8.210 4,414,800 -0.07(-0.85%)
May 21, 2020 8.260 8.400 8.030 8.280 9,117,297 -0.07(-0.84%)
May 20, 2020 8.060 8.440 8.060 8.350 10,545,411 +0.61(+7.88%)
May 19, 2020 7.800 8.190 7.660 7.740 10,586,898 -0.06(-0.77%)
May 18, 2020 7.070 7.880 7.010 7.800 12,921,567 +1.14(+17.12%)
May 15, 2020 6.700 6.930 6.620 6.660 6,718,400 -0.15(-2.20%)
May 14, 2020 6.740 7.050 6.380 6.810 8,896,285 -0.17(-2.44%)
May 13, 2020 7.310 7.340 6.870 6.980 8,749,871 -0.31(-4.25%)
May 12, 2020 7.810 7.960 7.270 7.290 8,633,484 -0.48(-6.18%)
May 11, 2020 7.780 7.910 7.660 7.770 8,309,131 -0.30(-3.72%)
May 08, 2020 7.640 8.080 7.480 8.070 11,312,800 +0.58(+7.74%)
May 07, 2020 7.840 8.010 7.360 7.490 10,981,587 -0.22(-2.85%)
May 06, 2020 7.890 7.940 7.590 7.710 6,236,280 -0.10(-1.28%)
May 05, 2020 8.020 8.270 7.720 7.810 8,137,616 +0.01(+0.13%)
May 04, 2020 7.520 7.900 7.340 7.800 6,867,931 +0.11(+1.43%)
May 01, 2020 7.860 8.170 7.575 7.690 9,065,200 -0.46(-5.64%)
Apr 30, 2020 8.610 8.630 8.060 8.150 10,711,593 -0.52(-6.00%)
Apr 29, 2020 8.150 8.900 8.150 8.670 12,388,089 +0.83(+10.59%)
Apr 28, 2020 7.550 8.110 7.380 7.840 12,226,468 +0.47(+6.38%)
Apr 27, 2020 7.210 7.490 6.990 7.370 9,545,717 +0.22(+3.08%)
Apr 24, 2020 7.290 7.450 7.015 7.150 11,296,600 -0.14(-1.92%)
Apr 23, 2020 7.910 8.080 7.240 7.290 20,731,858 -0.26(-3.44%)
Apr 22, 2020 7.630 7.800 7.330 7.550 8,450,933 +0.23(+3.14%)
Apr 21, 2020 7.100 7.390 7.060 7.320 6,152,776 -0.13(-1.74%)
Apr 20, 2020 7.270 7.870 7.260 7.450 7,392,348 -0.14(-1.84%)
Apr 17, 2020 7.250 7.620 7.230 7.590 10,114,400 +0.63(+9.05%)
Apr 16, 2020 7.210 7.400 6.790 6.960 7,949,581 -0.30(-4.13%)
Apr 15, 2020 7.230 7.420 7.010 7.260 8,642,296 -0.46(-5.96%)
Apr 14, 2020 7.870 8.380 7.620 7.720 10,637,540 -0.03(-0.39%)
Apr 13, 2020 7.480 7.750 7.120 7.750 9,560,523 +0.34(+4.59%)
Apr 09, 2020 7.650 8.020 7.220 7.410 13,298,800 +0.15(+2.07%)
Apr 08, 2020 7.170 7.460 7.020 7.260 7,497,333 +0.23(+3.27%)
Apr 07, 2020 7.140 7.750 6.960 7.030 16,043,845 +0.48(+7.33%)
Apr 06, 2020 6.370 6.840 6.250 6.550 9,897,607 +0.58(+9.72%)
Apr 03, 2020 6.050 6.280 5.780 5.970 7,951,800 -0.11(-1.81%)
Apr 02, 2020 6.290 6.680 5.920 6.080 10,271,888 -0.17(-2.72%)
Apr 01, 2020 5.960 6.610 5.710 6.250 10,448,513 +0.09(+1.46%)
Mar 31, 2020 6.160 6.620 6.060 6.160 12,487,102 +0.09(+1.48%)
Mar 30, 2020 6.550 6.600 6.000 6.070 9,606,329 -0.48(-7.33%)
Mar 27, 2020 6.510 6.790 6.050 6.550 10,075,400 -0.29(-4.24%)
Mar 26, 2020 7.270 7.390 6.730 6.840 11,929,955 -0.25(-3.53%)
Mar 25, 2020 7.930 7.990 7.010 7.090 12,617,635 -0.18(-2.48%)
Mar 24, 2020 6.240 7.480 6.200 7.270 15,139,704 +1.60(+28.22%)
Mar 23, 2020 5.500 5.950 5.160 5.670 7,005,326 +0.19(+3.47%)
Mar 20, 2020 6.070 6.170 5.430 5.480 9,957,200 -0.35(-6.00%)
Mar 19, 2020 5.760 6.150 5.200 5.830 6,173,336 +0.08(+1.39%)
Mar 18, 2020 6.370 6.680 5.270 5.750 9,281,015 -1.25(-17.86%)
Mar 17, 2020 7.120 7.250 6.610 7.000 8,057,643 +0.18(+2.64%)
Mar 16, 2020 6.940 7.670 6.730 6.820 7,318,724 -1.18(-14.75%)
Mar 13, 2020 8.080 8.350 7.160 8.000 7,316,200 +0.49(+6.52%)
Mar 12, 2020 8.350 8.350 7.240 7.510 12,667,939 -1.69(-18.37%)
Mar 11, 2020 8.850 9.230 8.300 9.200 9,448,082 -0.06(-0.65%)
Mar 10, 2020 9.330 9.420 8.550 9.260 10,349,318 +0.57(+6.56%)
Mar 09, 2020 9.620 10.11 8.610 8.690 10,028,189 -2.32(-21.07%)
Mar 06, 2020 11.36 11.77 10.80 11.01 10,566,400 -0.88(-7.40%)
Mar 05, 2020 12.47 12.61 11.68 11.89 12,834,142 -0.99(-7.69%)
Mar 04, 2020 13.17 13.19 12.58 12.88 7,369,768 -0.06(-0.46%)
Mar 03, 2020 13.64 14.04 12.70 12.94 10,021,175 -0.79(-5.75%)
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.