Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.436 7.692 7.241 7.631 8,569,783 +0.00(+0.00%)
Apr 29, 2020 7.816 7.958 7.471 7.631 9,909,557 +0.10(+1.29%)
Apr 28, 2020 7.206 7.586 7.188 7.533 9,550,015 +0.50(+7.04%)
Apr 27, 2020 6.993 7.108 6.825 7.037 13,405,146 +0.13(+1.92%)
Apr 24, 2020 6.551 6.949 6.462 6.905 22,743,618 +0.50(+7.73%)
Apr 23, 2020 7.675 7.852 6.374 6.409 47,848,208 -1.72(-21.13%)
Apr 22, 2020 8.117 8.215 7.905 8.126 5,922,157 +0.22(+2.80%)
Apr 21, 2020 7.719 8.144 7.648 7.905 5,574,766 -0.14(-1.76%)
Apr 20, 2020 7.808 8.179 7.577 8.047 5,707,396 +0.02(+0.22%)
Apr 17, 2020 8.100 8.250 7.883 8.029 8,312,707 +0.32(+4.13%)
Apr 16, 2020 7.896 7.896 7.527 7.710 5,409,597 -0.22(-2.79%)
Apr 15, 2020 7.816 8.047 7.790 7.931 6,008,153 -0.75(-8.66%)
Apr 14, 2020 8.710 8.826 8.365 8.684 6,770,342 +0.21(+2.51%)
Apr 13, 2020 8.764 8.790 8.277 8.471 6,626,335 -0.26(-2.94%)
Apr 09, 2020 8.719 9.171 8.480 8.728 9,571,842 +0.35(+4.12%)
Apr 08, 2020 8.215 8.524 8.117 8.383 5,102,555 +0.29(+3.61%)
Apr 07, 2020 8.622 8.967 8.002 8.091 8,398,625 +0.16(+2.01%)
Apr 06, 2020 7.489 8.020 7.347 7.931 8,043,314 +1.02(+14.72%)
Apr 03, 2020 7.276 7.414 6.790 6.913 9,955,028 -0.36(-4.99%)
Apr 02, 2020 7.099 7.569 6.975 7.276 8,819,780 +0.19(+2.62%)
Apr 01, 2020 7.533 7.586 6.975 7.091 7,854,777 -0.95(-11.78%)
Mar 31, 2020 8.471 8.533 7.878 8.038 8,429,502 -0.42(-5.02%)
Mar 30, 2020 8.241 8.551 7.834 8.463 10,666,930 +0.17(+2.03%)
Mar 27, 2020 8.321 8.740 7.861 8.294 10,680,392 -0.39(-4.49%)
Mar 26, 2020 8.011 8.852 7.896 8.684 11,514,632 +0.73(+9.24%)
Mar 25, 2020 7.666 8.374 7.334 7.949 10,193,571 +0.41(+5.40%)
Mar 24, 2020 7.383 7.648 6.984 7.542 9,152,720 +0.81(+11.96%)
Mar 23, 2020 7.303 7.533 6.533 6.736 8,017,264 -0.83(-10.99%)
Mar 20, 2020 8.817 8.817 7.551 7.569 11,462,465 -1.14(-13.11%)
Mar 19, 2020 8.365 9.543 8.064 8.710 6,177,064 +0.01(+0.10%)
Mar 18, 2020 8.091 9.870 7.923 8.702 14,084,211 -0.31(-3.44%)
Mar 17, 2020 7.931 9.171 7.232 9.011 13,204,357 +1.27(+16.34%)
Mar 16, 2020 7.825 8.277 7.303 7.746 10,391,067 -1.81(-18.98%)
Mar 13, 2020 9.056 9.560 7.976 9.560 13,935,096 +1.20(+14.29%)
Mar 12, 2020 8.994 9.011 8.117 8.365 10,649,509 -1.51(-15.32%)
Mar 11, 2020 10.56 10.66 9.436 9.879 11,497,758 -1.16(-10.51%)
Mar 10, 2020 10.90 11.04 10.16 11.04 7,991,106 +0.78(+7.59%)
Mar 09, 2020 10.46 10.99 10.06 10.26 7,564,958 -1.35(-11.66%)
Mar 06, 2020 11.29 11.95 11.19 11.61 9,026,436 -0.27(-2.23%)
Mar 05, 2020 12.38 12.42 11.74 11.88 8,670,093 -1.06(-8.21%)
Mar 04, 2020 12.86 12.95 12.33 12.94 6,581,445 +0.29(+2.31%)
Mar 03, 2020 13.00 13.37 12.49 12.65 10,309,163 -0.43(-3.31%)
Mar 02, 2020 12.81 13.11 12.41 13.08 10,760,979 +0.34(+2.64%)
Feb 28, 2020 12.46 12.83 12.22 12.75 14,428,199 -0.18(-1.37%)
Feb 27, 2020 13.33 13.63 12.88 12.92 8,268,826 -0.76(-5.56%)
Feb 26, 2020 14.11 14.24 13.68 13.69 7,618,899 -0.35(-2.52%)
Feb 25, 2020 14.91 14.91 13.99 14.04 7,819,471 -0.81(-5.48%)
Feb 24, 2020 14.87 14.99 14.73 14.85 7,055,134 -0.62(-4.00%)
Feb 21, 2020 15.84 15.86 15.38 15.47 6,861,867 -0.49(-3.05%)
Feb 20, 2020 15.76 16.14 15.72 15.96 5,013,067 +0.30(+1.92%)
Feb 19, 2020 15.62 15.78 15.60 15.66 3,359,572 +0.06(+0.40%)
Feb 18, 2020 15.80 16.01 15.55 15.60 4,762,822 -0.14(-0.90%)
Feb 14, 2020 15.94 15.97 15.69 15.74 3,557,795 -0.20(-1.28%)
Feb 13, 2020 16.31 16.38 15.94 15.94 4,237,317 -0.50(-3.07%)
Feb 12, 2020 16.68 16.83 16.44 16.45 5,056,577 +0.00(+0.00%)
Feb 11, 2020 16.24 16.48 16.24 16.45 5,566,871 +0.27(+1.67%)
Feb 10, 2020 15.77 16.19 15.72 16.18 4,179,377 +0.31(+1.98%)
Feb 07, 2020 15.68 15.91 15.61 15.86 2,774,485 +0.02(+0.11%)
Feb 06, 2020 16.18 16.24 15.77 15.85 3,808,157 -0.17(-1.03%)
Feb 05, 2020 15.79 16.07 15.77 16.01 4,653,438 +0.47(+3.03%)
Feb 04, 2020 15.38 15.65 15.32 15.54 5,032,373 +0.50(+3.30%)
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.