Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.710 7.735 7.400 7.480 50,992 -0.42(-5.32%)
Apr 29, 2020 7.440 8.030 7.090 7.900 97,065 +0.75(+10.49%)
Apr 28, 2020 7.430 7.440 6.940 7.150 53,022 -0.05(-0.69%)
Apr 27, 2020 7.350 7.490 7.090 7.200 80,143 +0.08(+1.12%)
Apr 24, 2020 6.230 7.250 6.050 7.120 193,200 +0.89(+14.29%)
Apr 23, 2020 6.050 6.350 6.050 6.230 43,843 +0.14(+2.30%)
Apr 22, 2020 6.180 6.301 6.050 6.090 49,079 -0.02(-0.33%)
Apr 21, 2020 6.100 6.220 5.950 6.110 54,005 -0.11(-1.77%)
Apr 20, 2020 6.430 6.470 6.150 6.220 62,854 -0.16(-2.51%)
Apr 17, 2020 6.310 6.490 6.110 6.380 92,400 +0.21(+3.40%)
Apr 16, 2020 6.230 6.250 5.800 6.170 97,751 -0.06(-0.96%)
Apr 15, 2020 5.930 6.680 5.800 6.230 115,151 +0.07(+1.14%)
Apr 14, 2020 6.890 6.904 6.020 6.160 179,370 -0.56(-8.33%)
Apr 13, 2020 6.910 6.935 6.510 6.720 76,335 -0.42(-5.88%)
Apr 09, 2020 6.570 7.280 6.460 7.140 175,600 +0.68(+10.53%)
Apr 08, 2020 5.640 6.570 5.640 6.460 145,829 +0.68(+11.76%)
Apr 07, 2020 6.450 6.655 5.710 5.780 135,236 -0.50(-7.96%)
Apr 06, 2020 6.170 6.490 6.010 6.280 146,015 +0.37(+6.26%)
Apr 03, 2020 5.920 6.210 5.760 5.910 148,900 -0.10(-1.66%)
Apr 02, 2020 6.110 6.540 5.790 6.010 73,948 -0.23(-3.69%)
Apr 01, 2020 6.590 6.590 5.790 6.240 124,656 -0.37(-5.60%)
Mar 31, 2020 6.970 7.310 6.510 6.610 105,960 -0.40(-5.71%)
Mar 30, 2020 7.410 7.410 6.970 7.010 107,842 -0.35(-4.76%)
Mar 27, 2020 7.840 7.920 7.340 7.360 183,200 -0.83(-10.13%)
Mar 26, 2020 7.920 8.510 7.920 8.190 109,816 +0.31(+3.93%)
Mar 25, 2020 7.980 8.440 7.720 7.880 100,579 -0.17(-2.11%)
Mar 24, 2020 8.410 8.540 7.800 8.050 141,817 +0.08(+1.00%)
Mar 23, 2020 7.720 8.260 7.410 7.970 144,330 +0.29(+3.78%)
Mar 20, 2020 8.320 8.320 7.430 7.680 258,100 -0.60(-7.25%)
Mar 19, 2020 7.550 8.570 7.455 8.280 139,129 +0.70(+9.23%)
Mar 18, 2020 8.010 8.740 7.270 7.580 200,272 -1.05(-12.17%)
Mar 17, 2020 8.830 8.990 7.420 8.630 363,024 -0.11(-1.26%)
Mar 16, 2020 9.310 9.500 7.662 8.740 455,182 +0.78(+9.80%)
Mar 13, 2020 6.860 8.060 6.550 7.960 133,700 +1.45(+22.27%)
Mar 12, 2020 6.740 6.750 6.410 6.510 109,438 -0.63(-8.82%)
Mar 11, 2020 7.780 7.780 7.050 7.140 83,123 -0.91(-11.30%)
Mar 10, 2020 8.010 8.210 7.195 8.050 98,839 +0.27(+3.47%)
Mar 09, 2020 7.470 7.860 7.430 7.780 63,383 -0.49(-5.93%)
Mar 06, 2020 8.000 8.470 7.907 8.270 91,200 -0.12(-1.43%)
Mar 05, 2020 8.560 8.708 8.000 8.390 68,282 -0.41(-4.66%)
Mar 04, 2020 8.710 9.040 8.690 8.800 120,524 +0.30(+3.53%)
Mar 03, 2020 8.590 8.800 8.250 8.500 95,242 -0.15(-1.73%)
Mar 02, 2020 8.130 8.690 7.950 8.650 50,937 +0.60(+7.45%)
Feb 28, 2020 8.220 8.220 7.600 8.050 155,700 -0.29(-3.48%)
Feb 27, 2020 8.090 8.590 7.670 8.340 99,705 -0.02(-0.24%)
Feb 26, 2020 8.030 8.770 7.800 8.360 74,879 +0.41(+5.16%)
Feb 25, 2020 8.470 8.750 7.730 7.950 117,515 -0.51(-6.03%)
Feb 24, 2020 8.290 8.600 8.200 8.460 48,119 -0.29(-3.31%)
Feb 21, 2020 8.970 8.970 8.580 8.750 28,400 -0.23(-2.56%)
Feb 20, 2020 8.770 9.050 8.680 8.980 44,897 +0.16(+1.81%)
Feb 19, 2020 8.940 8.940 8.710 8.820 20,640 -0.08(-0.90%)
Feb 18, 2020 8.870 9.070 8.710 8.900 22,405 -0.12(-1.33%)
Feb 14, 2020 9.100 9.100 8.840 9.020 31,800 -0.06(-0.66%)
Feb 13, 2020 9.190 9.280 9.060 9.080 15,565 -0.19(-2.05%)
Feb 12, 2020 9.310 9.580 9.200 9.270 47,798 +0.11(+1.20%)
Feb 11, 2020 8.750 9.290 8.750 9.160 34,706 +0.47(+5.41%)
Feb 10, 2020 8.300 8.710 8.260 8.690 54,700 +0.27(+3.21%)
Feb 07, 2020 8.790 8.790 8.390 8.420 89,600 -0.41(-4.64%)
Feb 06, 2020 9.120 9.275 8.780 8.830 77,561 -0.26(-2.86%)
Feb 05, 2020 9.020 9.120 8.890 9.090 65,358 +0.21(+2.36%)
Feb 04, 2020 9.270 9.270 8.700 8.880 71,475 -0.20(-2.20%)
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.