Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.051 9.236 8.748 8.982 8,143,553 -0.26(-2.85%)
May 28, 2020 9.714 10.41 9.177 9.246 16,040,141 -0.27(-2.87%)
May 27, 2020 8.895 9.548 8.709 9.519 11,655,267 +0.98(+11.42%)
May 26, 2020 8.485 8.768 8.397 8.544 8,778,291 +0.54(+6.70%)
May 22, 2020 8.095 8.161 7.822 8.007 4,526,668 -0.07(-0.85%)
May 21, 2020 8.056 8.192 7.832 8.075 9,348,324 -0.07(-0.84%)
May 20, 2020 7.861 8.231 7.861 8.144 10,812,625 +0.59(+7.88%)
May 19, 2020 7.607 7.988 7.471 7.549 10,855,163 -0.06(-0.77%)
May 18, 2020 6.895 7.685 6.837 7.607 13,248,991 +1.11(+17.12%)
May 15, 2020 6.534 6.759 6.456 6.495 6,888,640 -0.15(-2.20%)
May 14, 2020 6.573 6.876 6.222 6.642 9,121,711 -0.17(-2.44%)
May 13, 2020 7.129 7.159 6.700 6.808 8,971,587 -0.30(-4.25%)
May 12, 2020 7.617 7.763 7.090 7.110 8,852,251 -0.47(-6.18%)
May 11, 2020 7.588 7.715 7.471 7.578 8,519,679 -0.29(-3.72%)
May 08, 2020 7.451 7.880 7.295 7.871 11,599,459 +0.57(+7.74%)
May 07, 2020 7.646 7.812 7.178 7.305 11,259,854 -0.21(-2.85%)
May 06, 2020 7.695 7.744 7.402 7.519 6,394,303 -0.10(-1.28%)
May 05, 2020 7.822 8.066 7.529 7.617 8,343,818 +0.01(+0.13%)
May 04, 2020 7.334 7.705 7.159 7.607 7,041,960 +0.11(+1.43%)
May 01, 2020 7.666 7.968 7.388 7.500 9,294,906 -0.45(-5.64%)
Apr 30, 2020 8.397 8.417 7.861 7.949 10,983,018 -0.51(-6.00%)
Apr 29, 2020 7.949 8.680 7.949 8.456 12,701,995 +0.81(+10.59%)
Apr 28, 2020 7.363 7.910 7.198 7.646 12,536,279 +0.46(+6.38%)
Apr 27, 2020 7.032 7.305 6.817 7.188 9,787,599 +0.21(+3.08%)
Apr 24, 2020 7.110 7.266 6.842 6.973 11,582,849 -0.14(-1.92%)
Apr 23, 2020 7.715 7.880 7.061 7.110 21,257,190 -0.25(-3.44%)
Apr 22, 2020 7.441 7.607 7.149 7.363 8,665,074 +0.22(+3.14%)
Apr 21, 2020 6.925 7.207 6.886 7.139 6,308,683 -0.13(-1.75%)
Apr 20, 2020 7.090 7.676 7.081 7.266 7,579,665 -0.14(-1.84%)
Apr 17, 2020 7.071 7.432 7.051 7.402 10,370,693 +0.61(+9.05%)
Apr 16, 2020 7.032 7.217 6.622 6.788 8,151,018 -0.29(-4.13%)
Apr 15, 2020 7.051 7.237 6.837 7.081 8,861,286 -0.45(-5.96%)
Apr 14, 2020 7.676 8.173 7.432 7.529 10,907,089 -0.03(-0.39%)
Apr 13, 2020 7.295 7.558 6.944 7.558 9,802,781 +0.33(+4.59%)
Apr 09, 2020 7.461 7.822 7.042 7.227 13,635,783 +0.15(+2.07%)
Apr 08, 2020 6.993 7.276 6.847 7.081 7,687,310 +0.22(+3.27%)
Apr 07, 2020 6.964 7.558 6.788 6.856 16,450,386 +0.47(+7.33%)
Apr 06, 2020 6.213 6.671 6.096 6.388 10,148,406 +0.57(+9.72%)
Apr 03, 2020 5.900 6.125 5.637 5.822 8,153,293 -0.11(-1.81%)
Apr 02, 2020 6.135 6.515 5.774 5.930 10,532,171 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.569 6.096 10,713,272 +0.09(+1.46%)
Mar 31, 2020 6.008 6.456 5.910 6.008 12,803,517 +0.09(+1.48%)
Mar 30, 2020 6.388 6.437 5.852 5.920 9,849,747 -0.47(-7.33%)
Mar 27, 2020 6.349 6.622 5.900 6.388 10,330,704 -0.28(-4.24%)
Mar 26, 2020 7.090 7.207 6.564 6.671 12,232,253 -0.24(-3.53%)
Mar 25, 2020 7.734 7.793 6.837 6.915 12,937,358 -0.18(-2.48%)
Mar 24, 2020 6.086 7.295 6.047 7.090 15,523,335 +1.56(+28.22%)
Mar 23, 2020 5.364 5.803 5.032 5.530 7,182,836 +0.19(+3.47%)
Mar 20, 2020 5.920 6.018 5.296 5.345 10,209,509 -0.34(-6.00%)
Mar 19, 2020 5.618 5.998 5.071 5.686 6,329,764 +0.08(+1.39%)
Mar 18, 2020 6.213 6.515 5.140 5.608 9,516,190 -1.22(-17.86%)
Mar 17, 2020 6.944 7.071 6.447 6.827 8,261,818 +0.18(+2.64%)
Mar 16, 2020 6.768 7.480 6.564 6.651 7,504,176 -1.15(-14.75%)
Mar 13, 2020 7.880 8.144 6.983 7.802 7,501,588 +0.48(+6.52%)
Mar 12, 2020 8.144 8.144 7.061 7.324 12,988,937 -1.65(-18.37%)
Mar 11, 2020 8.631 9.002 8.095 8.973 9,687,490 -0.06(-0.65%)
Mar 10, 2020 9.099 9.187 8.339 9.031 10,611,563 +0.56(+6.56%)
Mar 09, 2020 9.382 9.860 8.397 8.475 10,282,297 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,834,146 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,159,351 -0.97(-7.69%)
Mar 04, 2020 12.84 12.86 12.27 12.56 7,556,513 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,275,105 -0.77(-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.