Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.950 8.150 7.735 7.970 11,971,600 -0.16(-1.97%)
May 28, 2020 8.560 8.670 8.090 8.130 7,193,637 -0.24(-2.87%)
May 27, 2020 8.530 8.675 8.120 8.370 7,781,002 +0.28(+3.46%)
May 26, 2020 7.660 8.260 7.640 8.090 9,244,635 +0.82(+11.28%)
May 22, 2020 7.360 7.405 7.110 7.270 5,224,100 -0.08(-1.09%)
May 21, 2020 7.360 7.580 7.310 7.350 5,088,818 -0.02(-0.27%)
May 20, 2020 7.380 7.500 7.320 7.370 4,408,865 +0.13(+1.80%)
May 19, 2020 7.280 7.510 7.110 7.240 7,251,643 -0.05(-0.69%)
May 18, 2020 7.050 7.370 7.040 7.290 9,925,990 +0.59(+8.81%)
May 15, 2020 6.650 6.860 6.630 6.700 11,654,200 -0.29(-4.15%)
May 14, 2020 6.570 7.130 6.380 6.990 10,160,259 +0.22(+3.25%)
May 13, 2020 7.200 7.240 6.710 6.770 11,080,954 -0.47(-6.49%)
May 12, 2020 7.840 7.900 7.240 7.240 9,324,984 -0.58(-7.42%)
May 11, 2020 7.840 7.980 7.670 7.820 5,526,286 -0.16(-2.01%)
May 08, 2020 7.670 7.995 7.660 7.980 6,720,600 +0.31(+4.04%)
May 07, 2020 7.730 7.990 7.590 7.670 8,184,735 +0.05(+0.66%)
May 06, 2020 7.920 8.050 7.600 7.620 6,457,045 -0.24(-3.05%)
May 05, 2020 8.330 8.360 7.840 7.860 5,728,780 -0.23(-2.84%)
May 04, 2020 7.820 8.140 7.610 8.090 9,777,188 +0.10(+1.25%)
May 01, 2020 8.270 8.300 7.860 7.990 8,259,800 -0.63(-7.31%)
Apr 30, 2020 8.400 8.690 8.180 8.620 7,586,066 +0.00(+0.00%)
Apr 29, 2020 8.830 8.990 8.440 8.620 8,772,049 +0.11(+1.29%)
Apr 28, 2020 8.140 8.570 8.120 8.510 8,453,778 +0.56(+7.04%)
Apr 27, 2020 7.900 8.030 7.710 7.950 11,866,383 +0.15(+1.92%)
Apr 24, 2020 7.400 7.850 7.300 7.800 20,132,900 +0.56(+7.73%)
Apr 23, 2020 8.670 8.870 7.200 7.240 42,355,760 -1.94(-21.13%)
Apr 22, 2020 9.170 9.280 8.930 9.180 5,242,359 +0.25(+2.80%)
Apr 21, 2020 8.720 9.200 8.640 8.930 4,934,844 -0.16(-1.76%)
Apr 20, 2020 8.820 9.240 8.560 9.090 5,052,250 +0.02(+0.22%)
Apr 17, 2020 9.150 9.320 8.905 9.070 7,358,500 +0.36(+4.13%)
Apr 16, 2020 8.920 8.920 8.502 8.710 4,788,635 -0.25(-2.79%)
Apr 15, 2020 8.830 9.090 8.800 8.960 5,318,483 -0.85(-8.66%)
Apr 14, 2020 9.840 9.970 9.450 9.810 5,993,181 +0.24(+2.51%)
Apr 13, 2020 9.900 9.930 9.350 9.570 5,865,705 -0.29(-2.94%)
Apr 09, 2020 9.850 10.36 9.580 9.860 8,473,100 +0.39(+4.12%)
Apr 08, 2020 9.280 9.630 9.170 9.470 4,516,838 +0.33(+3.61%)
Apr 07, 2020 9.740 10.13 9.040 9.140 7,434,555 +0.18(+2.01%)
Apr 06, 2020 8.460 9.060 8.300 8.960 7,120,030 +1.15(+14.72%)
Apr 03, 2020 8.220 8.375 7.670 7.810 8,812,300 -0.41(-4.99%)
Apr 02, 2020 8.020 8.550 7.880 8.220 7,807,366 +0.21(+2.62%)
Apr 01, 2020 8.510 8.570 7.880 8.010 6,953,135 -1.07(-11.78%)
Mar 31, 2020 9.570 9.640 8.900 9.080 7,461,888 -0.48(-5.02%)
Mar 30, 2020 9.310 9.660 8.850 9.560 9,442,484 +0.19(+2.03%)
Mar 27, 2020 9.400 9.873 8.880 9.370 9,454,400 -0.44(-4.49%)
Mar 26, 2020 9.050 10.00 8.920 9.810 10,192,879 +0.83(+9.24%)
Mar 25, 2020 8.660 9.460 8.285 8.980 9,023,461 +0.46(+5.40%)
Mar 24, 2020 8.340 8.640 7.890 8.520 8,102,088 +0.91(+11.96%)
Mar 23, 2020 8.250 8.510 7.380 7.610 7,096,970 -0.94(-10.99%)
Mar 20, 2020 9.960 9.960 8.530 8.550 10,146,700 -1.29(-13.11%)
Mar 19, 2020 9.450 10.78 9.110 9.840 5,468,005 +0.01(+0.10%)
Mar 18, 2020 9.140 11.15 8.950 9.830 12,467,498 -0.35(-3.44%)
Mar 17, 2020 8.960 10.36 8.170 10.18 11,688,642 +1.43(+16.34%)
Mar 16, 2020 8.840 9.350 8.250 8.750 9,198,287 -2.05(-18.98%)
Mar 13, 2020 10.23 10.80 9.010 10.80 12,335,500 +1.35(+14.29%)
Mar 12, 2020 10.16 10.18 9.170 9.450 9,427,062 -1.71(-15.32%)
Mar 11, 2020 11.93 12.04 10.66 11.16 10,177,942 -1.31(-10.51%)
Mar 10, 2020 12.31 12.47 11.47 12.47 7,073,815 +0.88(+7.59%)
Mar 09, 2020 11.82 12.42 11.36 11.59 6,696,584 -1.53(-11.66%)
Mar 06, 2020 12.75 13.49 12.64 13.12 7,990,300 -0.30(-2.24%)
Mar 05, 2020 13.98 14.03 13.26 13.42 7,674,862 -1.20(-8.21%)
Mar 04, 2020 14.53 14.63 13.93 14.62 5,825,968 +0.33(+2.31%)
Mar 03, 2020 14.69 15.10 14.11 14.29 9,125,784 -0.49(-3.32%)
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.