Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.367 6.367 5.949 5.949 1,738,166 -0.51(-7.84%)
Apr 29, 2020 6.228 6.533 5.997 6.455 1,590,748 +0.54(+9.14%)
Apr 28, 2020 6.018 6.132 5.835 5.914 1,438,011 +0.16(+2.73%)
Apr 27, 2020 5.434 5.861 5.356 5.757 1,197,305 +0.29(+5.26%)
Apr 24, 2020 5.321 5.478 5.177 5.469 1,127,336 +0.22(+4.15%)
Apr 23, 2020 5.364 5.452 5.164 5.251 1,855,763 -0.07(-1.31%)
Apr 22, 2020 5.495 5.661 5.225 5.321 1,718,660 -0.01(-0.16%)
Apr 21, 2020 4.954 5.478 4.911 5.329 4,269,848 +0.19(+3.74%)
Apr 20, 2020 5.356 5.356 4.893 5.137 3,706,631 -0.42(-7.54%)
Apr 17, 2020 4.762 5.696 4.762 5.556 7,047,543 +1.23(+28.43%)
Apr 16, 2020 4.666 4.701 4.195 4.326 1,146,394 -0.43(-8.99%)
Apr 15, 2020 4.780 4.919 4.588 4.754 1,053,515 -0.37(-7.16%)
Apr 14, 2020 5.303 5.356 4.980 5.120 1,598,763 +0.04(+0.86%)
Apr 13, 2020 4.998 5.111 4.701 5.076 1,136,123 +0.07(+1.39%)
Apr 09, 2020 4.876 5.181 4.797 5.007 1,561,967 +0.35(+7.49%)
Apr 08, 2020 4.195 4.710 4.108 4.658 1,762,096 +0.50(+11.95%)
Apr 07, 2020 4.352 4.597 4.060 4.161 1,975,934 -0.06(-1.45%)
Apr 06, 2020 3.951 4.339 3.951 4.222 2,251,612 +0.49(+13.08%)
Apr 03, 2020 3.620 3.829 3.463 3.733 2,613,980 +0.13(+3.63%)
Apr 02, 2020 3.550 4.012 3.524 3.602 2,475,660 +0.09(+2.48%)
Apr 01, 2020 4.344 4.352 3.498 3.515 3,037,816 -0.83(-19.08%)
Mar 31, 2020 4.893 4.972 4.326 4.344 4,178,980 -0.58(-11.70%)
Mar 30, 2020 4.597 5.120 4.597 4.919 3,567,945 +0.27(+5.82%)
Mar 27, 2020 5.050 5.050 4.649 4.649 1,206,099 -0.72(-13.33%)
Mar 26, 2020 5.120 5.543 4.911 5.364 3,628,822 +0.51(+10.41%)
Mar 25, 2020 4.195 5.094 4.152 4.858 1,871,190 +0.45(+10.30%)
Mar 24, 2020 4.457 4.466 3.977 4.405 2,048,532 +0.34(+8.37%)
Mar 23, 2020 4.213 4.344 3.916 4.065 1,528,605 -0.17(-4.12%)
Mar 20, 2020 4.457 4.544 4.021 4.239 2,587,267 -0.24(-5.26%)
Mar 19, 2020 4.370 4.623 4.126 4.475 1,881,813 +0.30(+7.10%)
Mar 18, 2020 4.597 4.667 4.004 4.178 2,666,186 -0.99(-19.22%)
Mar 17, 2020 4.579 5.364 4.222 5.172 1,648,682 +0.72(+16.27%)
Mar 16, 2020 3.742 5.050 3.742 4.448 1,757,075 -0.23(-4.85%)
Mar 13, 2020 4.693 4.823 4.099 4.675 1,821,531 +0.32(+7.41%)
Mar 12, 2020 4.980 4.980 4.296 4.352 1,866,101 -0.74(-14.55%)
Mar 11, 2020 5.408 5.504 5.020 5.094 1,539,253 -0.59(-10.43%)
Mar 10, 2020 5.286 5.696 5.059 5.687 1,958,383 +0.68(+13.59%)
Mar 09, 2020 5.582 5.713 4.989 5.007 2,440,783 -1.09(-17.88%)
Mar 06, 2020 6.114 6.324 5.975 6.097 2,749,494 -0.38(-5.92%)
Mar 05, 2020 6.334 6.533 6.256 6.481 1,736,601 -0.12(-1.83%)
Mar 04, 2020 6.437 6.619 6.187 6.602 1,156,208 +0.38(+6.11%)
Mar 03, 2020 6.507 6.757 6.126 6.221 2,449,647 -0.13(-2.04%)
Mar 02, 2020 6.403 6.429 5.919 6.351 2,499,141 +0.01(+0.14%)
Feb 28, 2020 6.092 6.360 5.807 6.342 3,724,602 +0.16(+2.66%)
Feb 27, 2020 6.325 6.636 6.135 6.178 2,589,907 -0.52(-7.74%)
Feb 26, 2020 6.844 7.388 6.645 6.697 2,779,551 +0.16(+2.38%)
Feb 25, 2020 7.673 7.699 6.481 6.541 2,051,410 -1.07(-14.07%)
Feb 24, 2020 7.682 7.829 7.466 7.613 1,561,284 -0.77(-9.18%)
Feb 21, 2020 8.459 8.615 8.317 8.382 1,903,616 -0.10(-1.12%)
Feb 20, 2020 8.338 8.693 8.321 8.477 1,002,572 +0.08(+0.93%)
Feb 19, 2020 8.148 8.589 8.148 8.399 1,755,330 +0.28(+3.40%)
Feb 18, 2020 7.915 8.140 7.803 8.122 1,037,430 +0.07(+0.86%)
Feb 14, 2020 7.777 8.252 7.777 8.053 2,028,602 +0.38(+4.95%)
Feb 13, 2020 7.699 7.863 7.466 7.673 984,099 -0.10(-1.22%)
Feb 12, 2020 7.751 7.993 7.656 7.768 1,156,439 +0.22(+2.86%)
Feb 11, 2020 7.276 7.790 7.241 7.552 1,528,817 +0.37(+5.17%)
Feb 10, 2020 6.852 7.466 6.835 7.181 1,680,272 +0.33(+4.79%)
Feb 07, 2020 7.198 7.215 6.792 6.852 2,248,139 -0.46(-6.26%)
Feb 06, 2020 7.768 7.872 7.310 7.310 1,339,847 -0.43(-5.58%)
Feb 05, 2020 7.708 7.889 7.630 7.742 1,086,328 +0.22(+2.87%)
Feb 04, 2020 7.587 7.725 7.500 7.526 1,065,734 +0.19(+2.59%)
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.