Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.820 4.000 3.730 3.980 50,395,300 +0.15(+3.92%)
May 28, 2020 3.980 4.120 3.750 3.830 62,916,224 -0.34(-8.15%)
May 27, 2020 4.010 4.200 3.900 4.170 70,432,464 +0.36(+9.45%)
May 26, 2020 3.420 3.830 3.400 3.810 59,780,708 +0.54(+16.51%)
May 22, 2020 3.330 3.340 3.180 3.270 22,887,300 -0.06(-1.80%)
May 21, 2020 3.400 3.440 3.230 3.330 41,570,352 -0.15(-4.31%)
May 20, 2020 3.760 3.820 3.400 3.480 51,696,096 -0.21(-5.69%)
May 19, 2020 3.620 3.750 3.590 3.690 21,684,504 +0.10(+2.79%)
May 18, 2020 3.500 3.690 3.500 3.590 27,803,332 +0.22(+6.53%)
May 15, 2020 3.370 3.450 3.360 3.370 13,698,900 -0.08(-2.32%)
May 14, 2020 3.330 3.520 3.270 3.450 20,917,228 +0.01(+0.29%)
May 13, 2020 3.640 3.680 3.320 3.440 33,986,952 -0.18(-4.97%)
May 12, 2020 3.740 3.780 3.610 3.620 21,867,280 -0.12(-3.21%)
May 11, 2020 3.720 3.770 3.660 3.740 16,558,248 -0.03(-0.80%)
May 08, 2020 3.680 3.800 3.600 3.770 27,861,700 +0.14(+3.86%)
May 07, 2020 3.630 3.670 3.520 3.630 26,676,962 +0.01(+0.28%)
May 06, 2020 3.590 3.650 3.450 3.620 54,251,424 +0.34(+10.37%)
May 05, 2020 3.440 3.480 3.280 3.280 22,305,324 -0.06(-1.80%)
May 04, 2020 3.080 3.360 3.080 3.340 23,363,952 +0.16(+5.03%)
May 01, 2020 3.300 3.330 3.120 3.180 31,268,800 -0.23(-6.74%)
Apr 30, 2020 3.630 3.720 3.370 3.410 44,488,376 -0.20(-5.54%)
Apr 29, 2020 3.830 3.980 3.590 3.610 89,109,800 +0.27(+8.08%)
Apr 28, 2020 3.400 3.440 3.200 3.340 36,236,968 +0.10(+3.09%)
Apr 27, 2020 3.000 3.260 2.950 3.240 35,614,680 +0.30(+10.20%)
Apr 24, 2020 3.080 3.100 2.910 2.940 22,126,100 -0.12(-3.92%)
Apr 23, 2020 3.200 3.200 3.050 3.060 17,378,820 -0.03(-0.97%)
Apr 22, 2020 3.090 3.150 3.050 3.090 14,508,010 +0.07(+2.32%)
Apr 21, 2020 3.100 3.220 3.010 3.020 19,780,932 -0.17(-5.33%)
Apr 20, 2020 3.180 3.350 3.050 3.190 18,656,960 -0.02(-0.62%)
Apr 17, 2020 3.360 3.360 3.150 3.210 22,031,900 -0.04(-1.23%)
Apr 16, 2020 3.300 3.410 3.200 3.250 37,628,040 +0.05(+1.56%)
Apr 15, 2020 2.950 3.200 2.880 3.200 27,476,312 +0.19(+6.31%)
Apr 14, 2020 3.150 3.160 2.920 3.010 36,428,072 +0.04(+1.35%)
Apr 13, 2020 2.670 2.970 2.630 2.970 38,302,496 +0.30(+11.24%)
Apr 09, 2020 2.820 2.820 2.630 2.670 32,810,000 -0.07(-2.55%)
Apr 08, 2020 2.760 2.800 2.710 2.740 18,276,512 +0.04(+1.48%)
Apr 07, 2020 2.810 2.810 2.650 2.700 46,088,664 +0.23(+9.31%)
Apr 06, 2020 2.480 2.550 2.400 2.470 34,833,680 +0.07(+2.92%)
Apr 03, 2020 2.450 2.490 2.330 2.400 19,519,500 +0.01(+0.42%)
Apr 02, 2020 2.510 2.590 2.220 2.390 58,851,800 -0.26(-9.81%)
Apr 01, 2020 2.630 2.760 2.600 2.650 17,074,720 -0.13(-4.68%)
Mar 31, 2020 2.830 2.880 2.680 2.780 30,243,684 +0.07(+2.58%)
Mar 30, 2020 2.810 2.830 2.700 2.710 20,083,660 -0.13(-4.58%)
Mar 27, 2020 2.850 2.890 2.760 2.840 25,131,900 -0.09(-3.07%)
Mar 26, 2020 2.810 3.070 2.780 2.930 43,616,040 +0.17(+6.16%)
Mar 25, 2020 2.720 2.990 2.600 2.760 56,537,768 +0.16(+6.15%)
Mar 24, 2020 2.550 2.750 2.400 2.600 64,651,404 +0.23(+9.70%)
Mar 23, 2020 2.340 2.370 2.150 2.370 47,391,808 -0.03(-1.25%)
Mar 20, 2020 2.490 2.640 2.350 2.400 50,528,400 +0.02(+0.84%)
Mar 19, 2020 2.300 2.550 2.230 2.380 35,474,780 -0.05(-2.06%)
Mar 18, 2020 2.400 2.580 2.110 2.430 94,319,976 -0.47(-16.21%)
Mar 17, 2020 2.970 3.120 2.790 2.900 34,799,992 -0.04(-1.36%)
Mar 16, 2020 2.870 3.110 2.750 2.940 41,227,608 -0.17(-5.47%)
Mar 13, 2020 3.280 3.330 2.990 3.110 41,770,300 -0.02(-0.64%)
Mar 12, 2020 3.060 3.230 2.980 3.130 52,338,040 -0.19(-5.72%)
Mar 11, 2020 3.380 3.530 3.260 3.320 31,574,500 -0.18(-5.14%)
Mar 10, 2020 3.490 3.540 3.290 3.500 34,822,568 +0.21(+6.38%)
Mar 09, 2020 3.010 3.540 2.990 3.290 55,143,368 -0.26(-7.32%)
Mar 06, 2020 3.620 3.660 3.420 3.550 61,238,000 -0.17(-4.57%)
Mar 05, 2020 3.790 3.890 3.680 3.720 72,609,392 -0.15(-3.88%)
Mar 04, 2020 4.030 4.070 3.770 3.870 49,331,716 -0.19(-4.68%)
Mar 03, 2020 4.080 4.210 3.950 4.060 47,514,456 -0.05(-1.22%)
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.