Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.182 6.296 5.979 5.988 9,923,701 -0.38(-5.94%)
May 28, 2020 6.788 6.815 6.287 6.366 6,506,670 -0.37(-5.48%)
May 27, 2020 6.797 6.894 6.437 6.736 10,271,201 +0.18(+2.82%)
May 26, 2020 6.498 6.639 6.296 6.551 12,151,038 +0.44(+7.19%)
May 22, 2020 6.419 6.498 6.076 6.111 6,838,281 -0.36(-5.57%)
May 21, 2020 6.419 6.744 6.340 6.472 6,763,461 -0.02(-0.27%)
May 20, 2020 6.657 6.815 6.331 6.489 6,192,460 -0.05(-0.81%)
May 19, 2020 6.331 6.850 6.111 6.542 6,724,701 +0.18(+2.90%)
May 18, 2020 5.953 6.516 5.953 6.358 10,533,926 +0.77(+13.68%)
May 15, 2020 5.364 5.654 5.258 5.593 5,007,226 +0.16(+2.91%)
May 14, 2020 5.170 5.654 4.933 5.434 7,131,129 +0.06(+1.15%)
May 13, 2020 5.522 5.593 5.056 5.373 10,303,380 -0.26(-4.68%)
May 12, 2020 6.173 6.234 5.628 5.636 11,664,651 -0.11(-1.99%)
May 11, 2020 5.918 5.944 5.619 5.751 7,478,133 -0.26(-4.39%)
May 08, 2020 5.830 6.375 5.786 6.015 9,496,330 +0.33(+5.72%)
May 07, 2020 5.874 5.979 5.566 5.689 8,006,020 -0.06(-1.07%)
May 06, 2020 6.182 6.261 5.531 5.751 9,704,932 -0.31(-5.08%)
May 05, 2020 6.393 6.762 6.032 6.059 7,129,732 -0.15(-2.41%)
May 04, 2020 5.760 6.683 5.496 6.208 12,065,342 +0.19(+3.22%)
May 01, 2020 6.199 6.314 5.962 6.015 5,861,741 -0.55(-8.43%)
Apr 30, 2020 6.551 7.026 6.076 6.569 10,941,039 -0.29(-4.23%)
Apr 29, 2020 7.035 7.193 6.595 6.859 13,044,621 +0.47(+7.44%)
Apr 28, 2020 6.314 6.665 5.892 6.384 13,077,757 +0.46(+7.72%)
Apr 27, 2020 5.329 6.164 5.197 5.927 11,501,953 +0.68(+12.90%)
Apr 24, 2020 5.206 5.408 4.828 5.250 8,386,279 +0.04(+0.67%)
Apr 23, 2020 5.003 5.433 4.854 5.214 8,922,185 +0.25(+5.14%)
Apr 22, 2020 5.443 5.478 4.775 4.959 11,926,523 -0.33(-6.31%)
Apr 21, 2020 5.056 5.434 4.933 5.294 9,660,213 -0.12(-2.27%)
Apr 20, 2020 5.702 6.005 5.382 5.417 12,151,376 -0.61(-10.19%)
Apr 17, 2020 6.412 6.602 5.944 6.031 8,804,640 +0.39(+6.90%)
Apr 16, 2020 6.706 6.732 5.521 5.642 9,347,461 -1.03(-15.43%)
Apr 15, 2020 7.182 7.182 6.576 6.671 5,238,003 -0.93(-12.29%)
Apr 14, 2020 7.987 8.186 7.597 7.606 4,951,908 +0.02(+0.23%)
Apr 13, 2020 8.359 8.462 7.268 7.589 7,286,930 -0.56(-6.90%)
Apr 09, 2020 7.727 9.423 7.692 8.151 15,950,515 +1.12(+16.01%)
Apr 08, 2020 6.792 7.537 6.464 7.026 13,675,522 +0.67(+10.48%)
Apr 07, 2020 5.789 7.139 5.754 6.360 22,142,054 +1.10(+20.89%)
Apr 06, 2020 4.673 5.356 4.560 5.261 12,089,143 +0.88(+20.16%)
Apr 03, 2020 4.378 4.499 4.162 4.378 6,479,272 +0.03(+0.80%)
Apr 02, 2020 4.768 4.993 4.197 4.344 7,906,834 -0.48(-9.87%)
Apr 01, 2020 4.569 4.984 4.370 4.820 6,722,977 -0.05(-1.07%)
Mar 31, 2020 5.200 5.365 4.759 4.872 8,042,318 -0.33(-6.32%)
Mar 30, 2020 5.373 5.417 4.750 5.200 8,989,458 -0.15(-2.75%)
Mar 27, 2020 5.988 6.014 5.192 5.347 8,599,389 -0.62(-10.43%)
Mar 26, 2020 6.914 6.966 5.849 5.970 7,538,079 -0.72(-10.74%)
Mar 25, 2020 6.697 7.476 5.849 6.689 5,640,833 +0.23(+3.62%)
Mar 24, 2020 6.403 6.663 5.893 6.455 5,638,323 +0.53(+8.91%)
Mar 23, 2020 6.273 6.299 5.174 5.927 7,224,718 -0.45(-7.06%)
Mar 20, 2020 6.966 8.038 6.230 6.377 9,373,471 -0.29(-4.41%)
Mar 19, 2020 5.711 7.043 4.772 6.671 9,906,633 +0.93(+16.29%)
Mar 18, 2020 7.346 7.346 5.421 5.737 9,909,947 -2.06(-26.42%)
Mar 17, 2020 8.497 8.601 6.464 7.796 8,864,038 -0.56(-6.73%)
Mar 16, 2020 7.857 9.414 7.355 8.359 11,591,588 -3.26(-28.07%)
Mar 13, 2020 12.74 12.92 9.804 11.62 9,745,142 -0.19(-1.61%)
Mar 12, 2020 11.76 12.10 10.60 11.81 8,548,032 -1.49(-11.19%)
Mar 11, 2020 14.54 14.55 12.76 13.30 8,150,108 -1.77(-11.72%)
Mar 10, 2020 15.13 15.25 13.97 15.06 4,454,078 +0.81(+5.71%)
Mar 09, 2020 15.39 15.39 14.21 14.25 7,066,275 -2.56(-15.23%)
Mar 06, 2020 17.11 17.22 16.12 16.81 6,819,623 -0.78(-4.43%)
Mar 05, 2020 18.01 18.01 17.31 17.59 3,429,356 -0.86(-4.64%)
Mar 04, 2020 18.02 18.49 17.74 18.45 4,167,796 +0.61(+3.39%)
Mar 03, 2020 17.56 18.58 17.31 17.84 5,450,094 +0.22(+1.28%)
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.