Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.891 7.910 7.699 7.766 2,856,924 +0.10(+1.25%)
May 28, 2020 7.833 7.996 7.545 7.670 3,636,996 -0.03(-0.37%)
May 27, 2020 7.248 7.718 7.162 7.699 2,736,616 +0.23(+3.08%)
May 26, 2020 7.766 7.833 7.440 7.469 3,503,349 -0.43(-5.46%)
May 22, 2020 7.958 8.188 7.833 7.900 2,953,194 -0.02(-0.24%)
May 21, 2020 7.919 7.967 7.680 7.919 2,040,005 -0.13(-1.67%)
May 20, 2020 8.149 8.178 7.910 8.054 4,079,685 -0.06(-0.71%)
May 19, 2020 7.986 8.303 7.939 8.111 4,605,312 +0.33(+4.19%)
May 18, 2020 8.149 8.207 7.699 7.785 3,623,185 -0.35(-4.36%)
May 15, 2020 8.130 8.225 7.958 8.140 4,126,900 +0.29(+3.66%)
May 14, 2020 7.430 7.871 7.330 7.852 4,088,834 +0.40(+5.41%)
May 13, 2020 7.708 7.728 7.277 7.450 3,898,640 -0.07(-0.89%)
May 12, 2020 7.641 7.862 7.478 7.517 3,069,767 -0.09(-1.13%)
May 11, 2020 7.919 8.006 7.502 7.603 4,127,810 -0.33(-4.11%)
May 08, 2020 8.121 8.303 7.814 7.929 3,069,699 -0.25(-3.05%)
May 07, 2020 7.986 8.245 7.708 8.178 5,507,609 +0.29(+3.65%)
May 06, 2020 7.967 8.102 7.795 7.891 2,665,391 -0.27(-3.29%)
May 05, 2020 7.939 8.221 7.737 8.159 2,164,482 +0.15(+1.92%)
May 04, 2020 8.245 8.255 7.939 8.006 3,331,535 -0.05(-0.60%)
May 01, 2020 7.517 8.092 7.478 8.054 4,107,709 +0.32(+4.09%)
Apr 30, 2020 8.006 8.408 7.689 7.737 7,123,959 -0.17(-2.18%)
Apr 29, 2020 7.843 7.948 7.450 7.910 5,299,968 +0.07(+0.86%)
Apr 28, 2020 7.814 7.948 7.660 7.843 3,781,391 +0.05(+0.62%)
Apr 27, 2020 7.939 7.977 7.526 7.795 5,197,765 +0.05(+0.62%)
Apr 24, 2020 7.584 7.843 7.219 7.747 5,798,854 +0.38(+5.21%)
Apr 23, 2020 7.191 7.699 7.191 7.363 5,791,057 +0.34(+4.77%)
Apr 22, 2020 6.625 7.114 6.567 7.028 5,793,590 +0.71(+11.23%)
Apr 21, 2020 6.155 6.424 6.069 6.318 2,844,998 -0.06(-0.90%)
Apr 20, 2020 6.174 6.520 6.053 6.376 3,651,511 +0.26(+4.23%)
Apr 17, 2020 6.136 6.366 5.954 6.117 8,410,253 -0.37(-5.76%)
Apr 16, 2020 6.366 6.673 6.304 6.491 3,381,274 +0.17(+2.73%)
Apr 15, 2020 6.357 6.606 6.117 6.318 3,520,420 -0.19(-2.95%)
Apr 14, 2020 6.788 7.287 6.357 6.510 5,440,193 -0.13(-2.02%)
Apr 13, 2020 6.069 6.702 5.724 6.644 5,629,437 +0.57(+9.31%)
Apr 09, 2020 5.848 6.150 5.800 6.079 3,259,111 +0.48(+8.56%)
Apr 08, 2020 5.522 5.743 5.465 5.599 1,678,950 +0.08(+1.39%)
Apr 07, 2020 5.647 5.829 5.475 5.522 2,452,573 -0.03(-0.52%)
Apr 06, 2020 5.551 5.762 5.427 5.551 3,797,963 +0.14(+2.66%)
Apr 03, 2020 5.417 5.628 5.369 5.407 2,327,594 -0.02(-0.35%)
Apr 02, 2020 5.254 5.642 5.216 5.427 3,178,739 +0.29(+5.60%)
Apr 01, 2020 4.784 5.388 4.727 5.139 4,676,252 +0.35(+7.20%)
Mar 31, 2020 4.755 5.062 4.707 4.794 2,518,871 -0.06(-1.19%)
Mar 30, 2020 5.110 5.364 4.679 4.851 3,148,210 -0.25(-4.89%)
Mar 27, 2020 5.465 5.580 4.957 5.101 3,102,971 -0.47(-8.43%)
Mar 26, 2020 5.695 6.079 5.292 5.570 4,273,611 -0.02(-0.34%)
Mar 25, 2020 5.177 5.762 5.033 5.590 4,917,771 +0.35(+6.78%)
Mar 24, 2020 5.369 5.398 4.899 5.235 4,819,375 +0.55(+11.66%)
Mar 23, 2020 4.545 5.053 4.151 4.688 5,314,633 +0.42(+9.89%)
Mar 20, 2020 5.398 5.407 4.219 4.266 7,086,144 -0.84(-16.51%)
Mar 19, 2020 4.842 5.935 4.252 5.110 6,262,782 +0.21(+4.31%)
Mar 18, 2020 5.561 6.184 4.660 4.899 5,956,311 -0.93(-15.95%)
Mar 17, 2020 4.468 5.858 4.372 5.829 7,937,569 +1.31(+29.09%)
Mar 16, 2020 3.269 4.736 3.202 4.516 7,843,469 +0.80(+21.55%)
Mar 13, 2020 4.689 4.728 3.663 3.715 8,010,375 -0.89(-19.29%)
Mar 12, 2020 4.737 5.071 4.164 4.603 4,861,064 -0.62(-11.88%)
Mar 11, 2020 5.673 5.735 5.196 5.224 3,511,696 -0.49(-8.53%)
Mar 10, 2020 5.826 5.940 5.434 5.711 3,683,013 -0.04(-0.66%)
Mar 09, 2020 5.883 6.074 5.606 5.749 3,862,789 -0.45(-7.24%)
Mar 06, 2020 6.055 6.251 5.769 6.198 4,376,577 +0.18(+3.02%)
Mar 05, 2020 5.883 6.103 5.797 6.017 4,133,367 +0.21(+3.62%)
Mar 04, 2020 5.921 5.960 5.673 5.807 4,277,969 -0.06(-0.98%)
Mar 03, 2020 5.778 6.103 5.616 5.864 3,946,259 +0.19(+3.37%)
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.