Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.030 7.160 6.800 6.810 8,726,200 -0.43(-5.94%)
May 28, 2020 7.720 7.750 7.150 7.240 5,721,505 -0.42(-5.48%)
May 27, 2020 7.730 7.840 7.320 7.660 9,031,767 +0.21(+2.82%)
May 26, 2020 7.390 7.550 7.160 7.450 10,684,763 +0.50(+7.19%)
May 22, 2020 7.300 7.390 6.910 6.950 6,013,100 -0.41(-5.57%)
May 21, 2020 7.300 7.670 7.210 7.360 5,947,309 -0.02(-0.27%)
May 20, 2020 7.570 7.750 7.200 7.380 5,445,211 -0.06(-0.81%)
May 19, 2020 7.200 7.790 6.950 7.440 5,913,226 +0.21(+2.90%)
May 18, 2020 6.770 7.410 6.770 7.230 9,262,789 +0.87(+13.68%)
May 15, 2020 6.100 6.430 5.980 6.360 4,403,000 +0.18(+2.91%)
May 14, 2020 5.880 6.430 5.610 6.180 6,270,610 +0.07(+1.15%)
May 13, 2020 6.280 6.360 5.750 6.110 9,060,063 -0.30(-4.68%)
May 12, 2020 7.020 7.090 6.400 6.410 10,257,068 -0.13(-1.99%)
May 11, 2020 6.730 6.760 6.390 6.540 6,575,741 -0.30(-4.39%)
May 08, 2020 6.630 7.250 6.580 6.840 8,350,400 +0.37(+5.72%)
May 07, 2020 6.680 6.800 6.330 6.470 7,039,927 -0.07(-1.07%)
May 06, 2020 7.030 7.120 6.290 6.540 8,533,830 -0.35(-5.08%)
May 05, 2020 7.270 7.690 6.860 6.890 6,269,382 -0.17(-2.41%)
May 04, 2020 6.550 7.600 6.250 7.060 10,609,408 +0.22(+3.22%)
May 01, 2020 7.050 7.180 6.780 6.840 5,154,400 -0.63(-8.43%)
Apr 30, 2020 7.450 7.990 6.910 7.470 9,620,775 -0.33(-4.23%)
Apr 29, 2020 8.000 8.180 7.500 7.800 11,470,516 +0.54(+7.44%)
Apr 28, 2020 7.180 7.580 6.700 7.260 11,499,654 +0.52(+7.72%)
Apr 27, 2020 6.060 7.010 5.910 6.740 10,114,003 +0.77(+12.90%)
Apr 24, 2020 5.920 6.150 5.490 5.970 7,374,300 +0.04(+0.67%)
Apr 23, 2020 5.690 6.179 5.520 5.930 7,845,538 +0.29(+5.14%)
Apr 22, 2020 6.190 6.230 5.430 5.640 10,487,340 -0.38(-6.31%)
Apr 21, 2020 5.750 6.180 5.610 6.020 8,494,507 +0.09(+1.46%)
Apr 20, 2020 6.246 6.578 5.896 5.934 11,092,663 -0.67(-10.19%)
Apr 17, 2020 7.024 7.232 6.512 6.607 8,037,517 +0.43(+6.90%)
Apr 16, 2020 7.346 7.374 6.047 6.180 8,533,045 -1.13(-15.43%)
Apr 15, 2020 7.867 7.867 7.204 7.308 4,781,631 -1.02(-12.29%)
Apr 14, 2020 8.749 8.967 8.322 8.332 4,520,463 +0.02(+0.23%)
Apr 13, 2020 9.156 9.270 7.962 8.313 6,652,042 -0.62(-6.90%)
Apr 09, 2020 8.464 10.32 8.427 8.929 14,560,794 +1.23(+16.01%)
Apr 08, 2020 7.441 8.256 7.081 7.697 12,484,015 +0.73(+10.48%)
Apr 07, 2020 6.341 7.820 6.303 6.967 20,212,882 +1.20(+20.89%)
Apr 06, 2020 5.118 5.867 4.995 5.763 11,035,852 +0.97(+20.16%)
Apr 03, 2020 4.796 4.929 4.559 4.796 5,914,752 +0.04(+0.80%)
Apr 02, 2020 5.223 5.469 4.597 4.758 7,217,935 -0.52(-9.87%)
Apr 01, 2020 5.005 5.460 4.787 5.280 6,137,224 -0.06(-1.07%)
Mar 31, 2020 5.697 5.877 5.213 5.336 7,341,615 -0.36(-6.32%)
Mar 30, 2020 5.886 5.934 5.204 5.697 8,206,233 -0.16(-2.75%)
Mar 27, 2020 6.559 6.588 5.687 5.858 7,850,149 -0.68(-10.43%)
Mar 26, 2020 7.573 7.630 6.408 6.540 6,881,308 -0.79(-10.74%)
Mar 25, 2020 7.336 8.190 6.408 7.327 5,149,364 +0.26(+3.62%)
Mar 24, 2020 7.014 7.299 6.455 7.071 5,147,073 +0.58(+8.91%)
Mar 23, 2020 6.872 6.900 5.668 6.493 6,595,250 -0.49(-7.06%)
Mar 20, 2020 7.630 8.806 6.825 6.986 8,556,789 -0.32(-4.41%)
Mar 19, 2020 6.256 7.716 5.227 7.308 9,043,497 +1.02(+16.29%)
Mar 18, 2020 8.047 8.047 5.938 6.284 9,046,523 -2.26(-26.42%)
Mar 17, 2020 9.308 9.422 7.081 8.540 8,091,740 -0.62(-6.73%)
Mar 16, 2020 8.607 10.31 8.057 9.156 10,581,647 -3.57(-28.07%)
Mar 13, 2020 13.95 14.15 10.74 12.73 8,896,077 -0.21(-1.61%)
Mar 12, 2020 12.88 13.25 11.61 12.94 7,803,267 -1.63(-11.19%)
Mar 11, 2020 15.92 15.93 13.98 14.57 7,440,013 -1.93(-11.72%)
Mar 10, 2020 16.57 16.70 15.31 16.50 4,066,008 +0.89(+5.71%)
Mar 09, 2020 16.86 16.86 15.56 15.61 6,450,612 -2.81(-15.23%)
Mar 06, 2020 18.74 18.86 17.66 18.42 6,225,449 -0.85(-4.43%)
Mar 05, 2020 19.73 19.73 18.96 19.27 3,130,567 -0.94(-4.64%)
Mar 04, 2020 19.74 20.26 19.43 20.21 3,804,668 +0.66(+3.39%)
Mar 03, 2020 19.23 20.35 18.96 19.55 4,975,244 +0.25(+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.