Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.398 8.418 7.862 7.949 10,981,791 -0.51(-6.00%)
Apr 29, 2020 7.949 8.681 7.949 8.457 12,700,577 +0.81(+10.59%)
Apr 28, 2020 7.364 7.910 7.198 7.647 12,534,879 +0.46(+6.38%)
Apr 27, 2020 7.033 7.306 6.818 7.189 9,786,506 +0.21(+3.08%)
Apr 24, 2020 7.111 7.267 6.842 6.974 11,581,555 -0.14(-1.92%)
Apr 23, 2020 7.715 7.881 7.062 7.111 21,254,816 -0.25(-3.44%)
Apr 22, 2020 7.442 7.608 7.150 7.364 8,664,106 +0.22(+3.14%)
Apr 21, 2020 6.925 7.208 6.886 7.140 6,307,979 -0.13(-1.74%)
Apr 20, 2020 7.091 7.676 7.081 7.267 7,578,819 -0.14(-1.84%)
Apr 17, 2020 7.072 7.433 7.052 7.403 10,369,534 +0.61(+9.05%)
Apr 16, 2020 7.033 7.218 6.623 6.789 8,150,108 -0.29(-4.13%)
Apr 15, 2020 7.052 7.237 6.838 7.081 8,860,297 -0.45(-5.96%)
Apr 14, 2020 7.676 8.174 7.433 7.530 10,905,870 -0.03(-0.39%)
Apr 13, 2020 7.296 7.559 6.945 7.559 9,801,686 +0.33(+4.59%)
Apr 09, 2020 7.462 7.823 7.042 7.228 13,634,260 +0.15(+2.07%)
Apr 08, 2020 6.994 7.276 6.847 7.081 7,686,452 +0.22(+3.27%)
Apr 07, 2020 6.964 7.559 6.789 6.857 16,448,548 +0.47(+7.33%)
Apr 06, 2020 6.213 6.672 6.096 6.389 10,147,273 +0.57(+9.72%)
Apr 03, 2020 5.901 6.125 5.638 5.823 8,152,383 -0.11(-1.81%)
Apr 02, 2020 6.135 6.516 5.774 5.930 10,530,995 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.570 6.096 10,712,075 +0.09(+1.46%)
Mar 31, 2020 6.008 6.457 5.911 6.008 12,802,087 +0.09(+1.48%)
Mar 30, 2020 6.389 6.438 5.852 5.921 9,848,647 -0.47(-7.33%)
Mar 27, 2020 6.350 6.623 5.901 6.389 10,329,550 -0.28(-4.24%)
Mar 26, 2020 7.091 7.208 6.564 6.672 12,230,886 -0.24(-3.53%)
Mar 25, 2020 7.735 7.793 6.838 6.916 12,935,913 -0.18(-2.48%)
Mar 24, 2020 6.086 7.296 6.047 7.091 15,521,601 +1.56(+28.22%)
Mar 23, 2020 5.365 5.804 5.033 5.530 7,182,034 +0.19(+3.47%)
Mar 20, 2020 5.921 6.018 5.296 5.345 10,208,369 -0.34(-6.00%)
Mar 19, 2020 5.618 5.999 5.072 5.687 6,329,057 +0.08(+1.39%)
Mar 18, 2020 6.213 6.516 5.140 5.609 9,515,127 -1.22(-17.86%)
Mar 17, 2020 6.945 7.072 6.447 6.828 8,260,895 +0.18(+2.64%)
Mar 16, 2020 6.769 7.481 6.564 6.652 7,503,337 -1.15(-14.75%)
Mar 13, 2020 7.881 8.145 6.984 7.803 7,500,750 +0.48(+6.52%)
Mar 12, 2020 8.145 8.145 7.062 7.325 12,987,486 -1.65(-18.37%)
Mar 11, 2020 8.632 9.003 8.096 8.974 9,686,408 -0.06(-0.65%)
Mar 10, 2020 9.100 9.188 8.340 9.032 10,610,378 +0.56(+6.56%)
Mar 09, 2020 9.383 9.861 8.398 8.476 10,281,148 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,832,936 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,157,881 -0.97(-7.69%)
Mar 04, 2020 12.85 12.87 12.27 12.56 7,555,669 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,273,958 -0.77(-5.75%)
Mar 02, 2020 13.68 13.68 12.79 13.39 6,955,179 -0.14(-1.01%)
Feb 28, 2020 12.52 13.57 12.51 13.53 6,999,312 +0.40(+3.05%)
Feb 27, 2020 13.42 13.76 12.78 13.13 7,180,403 -0.64(-4.67%)
Feb 26, 2020 14.26 14.47 13.76 13.77 4,917,190 -0.37(-2.62%)
Feb 25, 2020 15.10 15.14 13.95 14.14 6,433,187 -0.84(-5.60%)
Feb 24, 2020 14.84 15.04 14.61 14.98 5,581,954 -0.72(-4.60%)
Feb 21, 2020 15.62 15.90 15.53 15.70 5,668,058 +0.00(+0.00%)
Feb 20, 2020 16.24 16.31 15.67 15.70 7,872,760 -0.59(-3.59%)
Feb 19, 2020 15.70 16.39 15.65 16.29 8,944,628 +0.70(+4.51%)
Feb 18, 2020 15.16 15.59 15.08 15.59 3,245,455 +0.30(+1.98%)
Feb 14, 2020 15.41 15.54 15.04 15.28 4,400,367 -0.08(-0.51%)
Feb 13, 2020 15.18 15.39 15.07 15.36 2,881,143 -0.01(-0.06%)
Feb 12, 2020 15.57 15.80 15.23 15.37 3,991,661 +0.02(+0.13%)
Feb 11, 2020 15.19 15.81 15.16 15.35 4,695,960 +0.31(+2.08%)
Feb 10, 2020 14.93 15.21 14.78 15.04 4,101,075 -0.13(-0.84%)
Feb 07, 2020 15.25 15.31 14.98 15.17 5,186,305 -0.36(-2.32%)
Feb 06, 2020 15.70 15.70 15.26 15.53 6,440,044 +0.11(+0.70%)
Feb 05, 2020 14.93 15.50 14.81 15.42 8,388,432 +1.08(+7.55%)
Feb 04, 2020 14.10 14.57 13.89 14.34 7,629,570 +0.45(+3.23%)
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.