Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.360 6.360 5.942 5.942 1,740,128 -0.51(-7.84%)
Apr 29, 2020 6.221 6.526 5.990 6.447 1,592,543 +0.54(+9.14%)
Apr 28, 2020 6.012 6.125 5.829 5.907 1,439,634 +0.16(+2.73%)
Apr 27, 2020 5.428 5.855 5.349 5.750 1,198,656 +0.29(+5.26%)
Apr 24, 2020 5.315 5.471 5.171 5.463 1,128,609 +0.22(+4.15%)
Apr 23, 2020 5.358 5.446 5.158 5.245 1,857,858 -0.07(-1.31%)
Apr 22, 2020 5.489 5.654 5.219 5.315 1,720,600 -0.01(-0.16%)
Apr 21, 2020 4.949 5.471 4.905 5.323 4,274,669 +0.19(+3.74%)
Apr 20, 2020 5.349 5.349 4.888 5.132 3,710,815 -0.42(-7.54%)
Apr 17, 2020 4.757 5.689 4.757 5.550 7,055,499 +1.23(+28.43%)
Apr 16, 2020 4.661 4.696 4.191 4.321 1,147,688 -0.43(-8.99%)
Apr 15, 2020 4.774 4.914 4.583 4.748 1,054,704 -0.37(-7.15%)
Apr 14, 2020 5.297 5.349 4.975 5.114 1,600,567 +0.04(+0.86%)
Apr 13, 2020 4.992 5.106 4.696 5.071 1,137,405 +0.07(+1.39%)
Apr 09, 2020 4.870 5.175 4.792 5.001 1,563,731 +0.35(+7.49%)
Apr 08, 2020 4.191 4.705 4.104 4.652 1,764,086 +0.50(+11.95%)
Apr 07, 2020 4.348 4.591 4.056 4.156 1,978,164 -0.06(-1.45%)
Apr 06, 2020 3.947 4.334 3.947 4.217 2,254,154 +0.49(+13.08%)
Apr 03, 2020 3.616 3.825 3.459 3.729 2,616,931 +0.13(+3.63%)
Apr 02, 2020 3.546 4.008 3.520 3.598 2,478,455 +0.09(+2.48%)
Apr 01, 2020 4.339 4.347 3.494 3.511 3,041,246 -0.83(-19.08%)
Mar 31, 2020 4.888 4.966 4.321 4.339 4,183,698 -0.58(-11.70%)
Mar 30, 2020 4.591 5.114 4.591 4.914 3,571,973 +0.27(+5.82%)
Mar 27, 2020 5.045 5.045 4.644 4.644 1,207,461 -0.71(-13.33%)
Mar 26, 2020 5.114 5.537 4.905 5.358 3,632,919 +0.51(+10.41%)
Mar 25, 2020 4.191 5.088 4.147 4.853 1,873,302 +0.45(+10.30%)
Mar 24, 2020 4.452 4.461 3.973 4.400 2,050,845 +0.34(+8.37%)
Mar 23, 2020 4.208 4.339 3.912 4.060 1,530,330 -0.17(-4.12%)
Mar 20, 2020 4.452 4.539 4.016 4.234 2,590,188 -0.24(-5.26%)
Mar 19, 2020 4.365 4.618 4.121 4.470 1,883,938 +0.30(+7.10%)
Mar 18, 2020 4.591 4.661 3.999 4.173 2,669,196 -0.99(-19.22%)
Mar 17, 2020 4.574 5.358 4.217 5.167 1,650,543 +0.72(+16.27%)
Mar 16, 2020 3.738 5.045 3.738 4.443 1,759,058 -0.23(-4.85%)
Mar 13, 2020 4.687 4.818 4.095 4.670 1,823,587 +0.32(+7.42%)
Mar 12, 2020 4.975 4.975 4.291 4.348 1,868,207 -0.74(-14.55%)
Mar 11, 2020 5.402 5.498 5.014 5.088 1,540,991 -0.59(-10.43%)
Mar 10, 2020 5.280 5.689 5.053 5.681 1,960,594 +0.68(+13.59%)
Mar 09, 2020 5.576 5.707 4.984 5.001 2,443,538 -1.09(-17.88%)
Mar 06, 2020 6.107 6.317 5.968 6.090 2,752,598 -0.38(-5.92%)
Mar 05, 2020 6.327 6.525 6.249 6.473 1,738,562 -0.12(-1.83%)
Mar 04, 2020 6.430 6.611 6.180 6.594 1,157,514 +0.38(+6.11%)
Mar 03, 2020 6.499 6.750 6.120 6.214 2,452,412 -0.13(-2.04%)
Mar 02, 2020 6.396 6.422 5.912 6.344 2,501,963 +0.01(+0.14%)
Feb 28, 2020 6.085 6.353 5.800 6.335 3,728,807 +0.16(+2.66%)
Feb 27, 2020 6.318 6.629 6.128 6.171 2,592,831 -0.52(-7.74%)
Feb 26, 2020 6.836 7.380 6.637 6.689 2,782,689 +0.16(+2.38%)
Feb 25, 2020 7.664 7.690 6.473 6.534 2,053,726 -1.07(-14.07%)
Feb 24, 2020 7.673 7.820 7.457 7.604 1,563,047 -0.77(-9.18%)
Feb 21, 2020 8.450 8.605 8.308 8.372 1,905,765 -0.09(-1.12%)
Feb 20, 2020 8.329 8.683 8.312 8.467 1,003,704 +0.08(+0.93%)
Feb 19, 2020 8.139 8.579 8.139 8.390 1,757,311 +0.28(+3.40%)
Feb 18, 2020 7.906 8.131 7.794 8.113 1,038,602 +0.07(+0.86%)
Feb 14, 2020 7.768 8.243 7.768 8.044 2,030,893 +0.38(+4.95%)
Feb 13, 2020 7.690 7.854 7.457 7.664 985,210 -0.09(-1.22%)
Feb 12, 2020 7.742 7.984 7.647 7.759 1,157,744 +0.22(+2.86%)
Feb 11, 2020 7.267 7.781 7.233 7.544 1,530,543 +0.37(+5.17%)
Feb 10, 2020 6.845 7.457 6.827 7.173 1,682,168 +0.33(+4.79%)
Feb 07, 2020 7.190 7.207 6.784 6.845 2,250,677 -0.46(-6.26%)
Feb 06, 2020 7.759 7.863 7.302 7.302 1,341,360 -0.43(-5.58%)
Feb 05, 2020 7.699 7.880 7.621 7.734 1,087,554 +0.22(+2.87%)
Feb 04, 2020 7.578 7.716 7.492 7.518 1,066,937 +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.