Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.300 8.850 7.140 8.710 231,917 +1.32(+17.86%)
Jun 29, 2020 7.610 7.610 7.230 7.390 38,399 -0.27(-3.52%)
Jun 26, 2020 7.450 7.705 7.080 7.660 34,300 +0.15(+2.00%)
Jun 25, 2020 7.470 7.590 7.125 7.510 52,061 -0.03(-0.40%)
Jun 24, 2020 7.900 7.900 7.190 7.540 37,766 -0.37(-4.68%)
Jun 23, 2020 7.990 8.204 7.910 7.910 62,177 +0.04(+0.51%)
Jun 22, 2020 7.850 8.000 7.610 7.870 44,426 +0.01(+0.13%)
Jun 19, 2020 8.000 8.000 7.760 7.860 22,700 -0.09(-1.13%)
Jun 18, 2020 7.810 7.950 7.240 7.950 27,026 +0.04(+0.57%)
Jun 17, 2020 8.100 8.275 7.690 7.905 19,844 -0.21(-2.65%)
Jun 16, 2020 8.110 8.420 7.910 8.120 71,602 +0.05(+0.62%)
Jun 15, 2020 7.600 8.130 7.425 8.070 67,293 +0.11(+1.37%)
Jun 12, 2020 7.870 8.200 7.750 7.961 113,900 +0.46(+6.15%)
Jun 11, 2020 8.750 8.750 7.500 7.500 104,675 -1.04(-12.18%)
Jun 10, 2020 7.590 9.050 7.110 8.540 347,787 +1.48(+20.96%)
Jun 09, 2020 6.750 7.180 6.700 7.060 39,402 -0.10(-1.40%)
Jun 08, 2020 6.500 7.200 6.490 7.160 180,884 +0.76(+11.87%)
Jun 05, 2020 6.210 6.680 5.970 6.400 102,000 +0.43(+7.20%)
Jun 04, 2020 6.370 6.370 5.920 5.970 29,034 -0.28(-4.48%)
Jun 03, 2020 6.000 6.400 5.950 6.250 52,968 +0.15(+2.46%)
Jun 02, 2020 6.610 6.610 6.010 6.100 25,581 -0.20(-3.17%)
Jun 01, 2020 6.000 6.450 6.000 6.300 40,946 +0.22(+3.62%)
May 29, 2020 6.260 6.973 5.750 6.080 70,400 -0.42(-6.46%)
May 28, 2020 7.100 7.100 6.200 6.500 41,527 -0.62(-8.71%)
May 27, 2020 6.500 7.240 6.200 7.120 121,129 +0.69(+10.73%)
May 26, 2020 5.950 6.740 5.950 6.430 95,605 +0.48(+8.07%)
May 22, 2020 5.820 6.000 5.525 5.950 72,300 +0.14(+2.41%)
May 21, 2020 5.090 5.855 5.045 5.810 146,438 +0.72(+14.15%)
May 20, 2020 4.400 5.200 4.400 5.090 36,878 +0.71(+16.21%)
May 19, 2020 4.490 4.490 4.300 4.380 11,762 +0.08(+1.86%)
May 18, 2020 4.000 4.700 4.000 4.300 72,143 +0.30(+7.50%)
May 15, 2020 4.130 4.130 3.940 4.000 3,500 +0.25(+6.66%)
May 14, 2020 3.550 3.950 3.550 3.750 5,937 +0.08(+2.18%)
May 13, 2020 4.090 4.090 3.500 3.670 21,020 -0.48(-11.57%)
May 12, 2020 4.510 4.510 4.000 4.150 33,882 -0.25(-5.68%)
May 11, 2020 3.950 4.680 3.848 4.400 60,303 +0.45(+11.39%)
May 08, 2020 3.650 4.210 3.650 3.950 44,700 +0.63(+19.08%)
May 07, 2020 3.155 3.500 3.120 3.317 34,862 +0.12(+3.66%)
May 06, 2020 3.200 3.200 3.200 234 +0.00(+0.00%)
May 05, 2020 3.300 3.300 3.200 3.200 4,554 +0.04(+1.11%)
May 04, 2020 3.000 3.300 3.000 3.165 5,064 +0.17(+5.85%)
May 01, 2020 3.240 3.250 2.990 2.990 9,400 -0.28(-8.67%)
Apr 30, 2020 3.500 3.510 3.050 3.274 42,550 -0.25(-7.06%)
Apr 29, 2020 2.970 3.810 2.970 3.523 21,282 +0.76(+27.64%)
Apr 28, 2020 2.830 2.950 2.760 2.760 5,804 +0.09(+3.37%)
Apr 27, 2020 2.400 2.670 2.400 2.670 6,435 +0.37(+16.09%)
Apr 24, 2020 2.510 2.510 2.300 2.300 2,400 +0.05(+2.22%)
Apr 23, 2020 2.310 2.490 2.250 2.250 2,772 -0.12(-5.06%)
Apr 22, 2020 2.385 2.482 2.370 2.370 1,474 +0.15(+6.76%)
Apr 21, 2020 2.080 2.240 2.080 2.220 1,857 +0.09(+4.23%)
Apr 20, 2020 2.350 2.350 2.130 2.130 1,288 -0.17(-7.39%)
Apr 17, 2020 2.340 2.340 2.300 2.300 400 -0.06(-2.54%)
Apr 16, 2020 2.360 2.380 2.360 2.360 2,400 -0.08(-3.28%)
Apr 15, 2020 2.410 2.440 2.400 2.440 746 +0.04(+1.67%)
Apr 14, 2020 2.380 2.590 2.380 2.400 6,146 +0.09(+3.71%)
Apr 13, 2020 2.280 2.314 2.280 2.314 1,080 -0.07(-2.77%)
Apr 09, 2020 2.292 2.394 2.292 2.380 5,400 +0.23(+10.70%)
Apr 08, 2020 2.370 2.370 2.150 2.150 4,691 -0.14(-6.11%)
Apr 07, 2020 1.950 2.291 1.950 2.290 21,183 +0.48(+26.52%)
Apr 06, 2020 1.792 2.067 1.764 1.810 8,901 +0.12(+7.10%)
Apr 03, 2020 1.940 1.940 1.550 1.690 32,500 -0.27(-13.78%)
Apr 02, 2020 1.950 2.210 1.950 1.960 1,261 +0.02(+1.03%)
Apr 01, 2020 1.900 2.000 1.857 1.940 13,341 -0.12(-5.83%)
Mar 31, 2020 2.050 2.290 2.050 2.060 6,845 -0.10(-4.63%)
Mar 30, 2020 2.230 2.230 2.120 2.160 4,457 +0.16(+8.00%)
Mar 27, 2020 1.990 2.200 1.990 2.000 11,200 -0.04(-1.96%)
Mar 26, 2020 2.220 2.480 2.030 2.040 26,396 -0.19(-8.52%)
Mar 25, 2020 2.500 2.500 2.207 2.230 4,838 -0.24(-9.72%)
Mar 24, 2020 2.000 2.500 1.960 2.470 47,895 +0.65(+35.71%)
Mar 23, 2020 2.000 2.010 1.742 1.820 28,286 -0.30(-14.15%)
Mar 20, 2020 2.570 2.570 2.000 2.120 26,700 -0.40(-16.01%)
Mar 19, 2020 2.630 2.690 2.477 2.524 13,867 -0.18(-6.51%)
Mar 18, 2020 2.700 2.800 2.700 2.700 3,090 -0.14(-4.91%)
Mar 17, 2020 2.850 2.875 2.644 2.839 10,283 +0.19(+7.14%)
Mar 16, 2020 3.070 3.070 2.650 2.650 6,418 -0.64(-19.47%)
Mar 13, 2020 3.453 3.453 3.261 3.291 5,400 +0.09(+2.70%)
Mar 12, 2020 3.350 3.367 3.190 3.204 18,401 -0.15(-4.35%)
Mar 11, 2020 3.600 3.600 3.350 3.350 5,763 -0.26(-7.20%)
Mar 10, 2020 3.679 3.679 3.580 3.610 6,235 +0.05(+1.40%)
Mar 09, 2020 3.700 3.810 3.500 3.560 8,322 -0.20(-5.32%)
Mar 06, 2020 3.800 3.930 3.760 3.760 4,600 -0.19(-4.89%)
Mar 05, 2020 3.953 3.953 3.953 3.953 1,055 +0.07(+1.89%)
Mar 04, 2020 3.880 3.880 3.880 43 +0.00(+0.00%)
Mar 03, 2020 3.860 4.024 3.850 3.880 7,855 -0.08(-2.02%)
Mar 02, 2020 3.960 3.960 3.960 74 +0.00(+0.00%)
Feb 28, 2020 3.810 4.000 3.810 3.960 3,500 -0.02(-0.50%)
Feb 27, 2020 4.200 4.230 3.980 3.980 14,027 -0.22(-5.24%)
Feb 26, 2020 4.200 4.230 4.153 4.200 14,982 +0.00(+0.00%)
Feb 25, 2020 4.230 4.242 4.200 4.200 3,071 +0.00(+0.00%)
Feb 24, 2020 4.200 4.217 4.200 4.200 5,328 -0.02(-0.47%)
Feb 21, 2020 4.210 4.228 4.210 4.220 4,400 +0.02(+0.48%)
Feb 20, 2020 4.250 4.250 4.200 4.200 7,681 +0.02(+0.48%)
Feb 19, 2020 4.200 4.210 4.180 4.180 2,498 -0.06(-1.49%)
Feb 18, 2020 4.211 4.270 4.211 4.243 12,423 +0.03(+0.78%)
Feb 14, 2020 4.210 4.330 4.210 4.210 11,600 +0.01(+0.24%)
Feb 13, 2020 4.230 4.230 4.200 4.200 4,396 -0.04(-1.06%)
Feb 12, 2020 4.200 4.256 4.200 4.245 7,386 +0.04(+1.07%)
Feb 11, 2020 4.180 4.200 4.180 4.200 13,390 +0.02(+0.48%)
Feb 10, 2020 4.160 4.183 4.150 4.180 2,099 +0.03(+0.72%)
Feb 07, 2020 4.150 4.195 4.150 4.150 2,300 +0.00(+0.00%)
Feb 06, 2020 4.179 4.179 4.150 4.150 3,137 +0.02(+0.48%)
Feb 05, 2020 4.150 4.198 4.100 4.130 14,862 -0.05(-1.20%)
Feb 04, 2020 4.150 4.189 4.150 4.180 3,237 +0.03(+0.72%)
Feb 03, 2020 4.150 4.260 4.150 4.150 2,296 -0.04(-0.89%)
Jan 31, 2020 4.195 4.195 4.150 4.187 400 -0.05(-1.24%)
Jan 30, 2020 4.250 4.330 4.150 4.240 12,184 -0.01(-0.24%)
Jan 29, 2020 4.310 4.310 4.247 4.250 3,571 -0.13(-2.91%)
Jan 28, 2020 4.250 4.377 4.250 4.377 2,133 +0.25(+5.99%)
Jan 27, 2020 4.500 4.500 4.130 4.130 29,365 -0.54(-11.56%)
Jan 24, 2020 4.500 4.670 4.500 4.670 3,400 +0.28(+6.42%)
Jan 23, 2020 4.388 4.388 4.388 4.388 550 -0.05(-1.16%)
Jan 22, 2020 4.440 4.490 4.331 4.440 3,433 +0.05(+1.02%)
Jan 21, 2020 4.500 4.500 4.350 4.395 6,634 -0.04(-0.93%)
Jan 17, 2020 4.150 4.500 4.150 4.436 15,600 +0.19(+4.38%)
Jan 15, 2020 4.250 4.250 4.250 0 -0.15(-3.41%)
Jan 14, 2020 4.330 4.490 4.330 4.400 6,127 +0.09(+2.09%)
Jan 13, 2020 4.250 4.330 4.250 4.310 1,186 +0.02(+0.50%)
Jan 10, 2020 4.253 4.289 4.253 4.289 200 +0.01(+0.20%)
Jan 09, 2020 4.280 4.280 4.280 59 +0.00(+0.00%)
Jan 08, 2020 4.270 4.280 4.270 4.280 740 +0.11(+2.51%)
Jan 07, 2020 4.150 4.220 4.130 4.175 4,545 +0.01(+0.36%)
Jan 06, 2020 4.160 4.160 4.160 4.160 190 +0.02(+0.48%)
Jan 03, 2020 4.330 4.330 4.060 4.140 6,500 -0.11(-2.60%)
Jan 02, 2020 4.300 4.310 4.240 4.251 2,077 +0.15(+3.67%)
Dec 31, 2019 4.220 4.220 4.100 4.100 500 -0.35(-7.76%)
Dec 30, 2019 4.600 4.600 4.310 4.445 1,198 +0.10(+2.18%)
Dec 27, 2019 4.670 4.670 4.220 4.350 4,200 +0.06(+1.35%)
Dec 26, 2019 4.230 4.292 4.230 4.292 201 -0.08(-1.72%)
Dec 24, 2019 4.495 4.504 4.367 4.367 1,100 -0.08(-1.87%)
Dec 23, 2019 4.720 4.720 4.340 4.450 8,025 -0.15(-3.26%)
Dec 20, 2019 4.410 4.610 4.230 4.600 10,100 +0.19(+4.31%)
Dec 19, 2019 4.340 4.740 4.340 4.410 4,447 -0.01(-0.23%)
Dec 18, 2019 4.420 4.420 4.420 102 +0.00(+0.00%)
Dec 17, 2019 4.060 4.713 3.720 4.420 6,156 -0.16(-3.49%)
Dec 16, 2019 3.900 4.600 3.900 4.580 144,934 +0.68(+17.44%)
Dec 13, 2019 4.030 4.030 3.830 3.900 16,100 -0.12(-2.99%)
Dec 12, 2019 4.090 4.295 4.020 4.020 6,724 -0.08(-1.95%)
Dec 11, 2019 4.107 4.227 4.100 4.100 1,539 -0.20(-4.65%)
Dec 10, 2019 4.300 4.300 4.300 4.300 312 +0.04(+0.94%)
Dec 09, 2019 3.970 4.500 3.970 4.260 7,220 +0.36(+9.23%)
Dec 06, 2019 4.040 4.150 3.850 3.900 21,300 -0.13(-3.23%)
Dec 05, 2019 4.110 4.190 4.030 4.030 2,730 +0.03(+0.75%)
Dec 04, 2019 4.050 4.210 4.000 4.000 5,385 -0.11(-2.68%)
Dec 03, 2019 4.031 4.110 4.031 4.110 1,609 -0.11(-2.61%)
Dec 02, 2019 4.150 4.270 3.870 4.220 7,227 +0.06(+1.44%)
Nov 29, 2019 4.350 4.350 4.160 4.160 600 -0.04(-0.95%)
Nov 27, 2019 4.270 4.320 4.200 4.200 3,600 -0.20(-4.55%)
Nov 26, 2019 4.400 4.400 4.400 4.400 475 +0.04(+0.92%)
Nov 25, 2019 4.250 4.360 4.250 4.360 1,035 +0.06(+1.40%)
Nov 22, 2019 4.533 4.533 4.300 4.300 9,800 -0.21(-4.66%)
Nov 21, 2019 4.500 4.510 4.500 4.510 650 +0.01(+0.22%)
Nov 20, 2019 4.520 4.590 4.500 4.500 3,232 -0.10(-2.17%)
Nov 19, 2019 4.580 4.600 4.510 4.600 1,823 +0.03(+0.77%)
Nov 18, 2019 4.500 4.597 4.500 4.565 1,844 -0.05(-1.08%)
Nov 15, 2019 4.700 4.700 4.470 4.615 700 +0.08(+1.88%)
Nov 14, 2019 4.720 4.720 4.420 4.530 3,400 -0.11(-2.37%)
Nov 13, 2019 4.740 4.750 4.500 4.640 27,865 -0.08(-1.69%)
Nov 12, 2019 4.480 4.720 4.430 4.720 10,543 +0.34(+7.76%)
Nov 11, 2019 4.370 4.484 4.260 4.380 12,160 +0.01(+0.23%)
Nov 08, 2019 4.260 4.370 4.260 4.370 600 +0.00(+0.00%)
Nov 07, 2019 3.700 4.370 3.700 4.370 41,391 +0.55(+14.40%)
Nov 06, 2019 4.000 4.000 3.820 3.820 2,286 +0.10(+2.60%)
Nov 05, 2019 3.819 3.819 3.723 3.723 3,408 -0.17(-4.29%)
Nov 04, 2019 3.950 3.950 3.730 3.890 13,778 -0.06(-1.52%)
Nov 01, 2019 3.950 3.950 3.908 3.950 2,400 -0.01(-0.25%)
Oct 31, 2019 3.976 3.990 3.598 3.960 11,111 -0.08(-1.98%)
Oct 30, 2019 4.180 4.180 4.020 4.040 1,689 -0.19(-4.49%)
Oct 29, 2019 4.050 4.230 4.023 4.230 2,875 +0.18(+4.44%)
Oct 28, 2019 4.050 4.050 4.050 4.050 250 -0.15(-3.57%)
Oct 25, 2019 4.330 4.350 4.180 4.200 12,800 -0.12(-2.78%)
Oct 24, 2019 4.320 4.320 4.320 4.320 211 -0.04(-0.98%)
Oct 23, 2019 4.373 4.423 4.363 4.363 528 -0.09(-1.96%)
Oct 22, 2019 4.450 4.450 4.450 5 +0.00(+0.00%)
Oct 21, 2019 4.450 4.450 4.450 59 +0.00(+0.00%)
Oct 17, 2019 4.450 4.450 4.450 0 -0.08(-1.77%)
Oct 16, 2019 4.530 4.530 4.530 4.530 705 -0.07(-1.52%)
Oct 15, 2019 4.600 4.600 4.600 13 +0.00(+0.00%)
Oct 14, 2019 4.600 4.600 4.600 60 +0.00(+0.00%)
Oct 11, 2019 4.580 4.750 4.370 4.600 10,600 +0.25(+5.75%)
Oct 10, 2019 4.610 4.690 4.350 4.350 7,686 -0.38(-8.03%)
Oct 09, 2019 4.500 4.730 4.500 4.730 3,483 +0.10(+2.16%)
Oct 08, 2019 4.630 4.630 4.630 49 +0.00(+0.00%)
Oct 07, 2019 4.900 4.900 4.630 4.630 3,976 -0.22(-4.54%)
Oct 04, 2019 4.860 5.000 4.530 4.850 22,600 -0.13(-2.61%)
Oct 03, 2019 4.680 5.000 4.560 4.980 8,141 +0.41(+8.97%)
Oct 02, 2019 4.525 4.960 4.525 4.570 4,837 -0.19(-3.99%)
Oct 01, 2019 4.760 4.760 4.760 15 +0.00(+0.00%)
Sep 30, 2019 4.800 4.890 4.320 4.760 12,883 +0.11(+2.37%)
Sep 27, 2019 4.650 4.650 4.650 4.650 400 -0.15(-3.12%)
Sep 26, 2019 4.800 4.800 4.800 70 +0.00(+0.00%)
Sep 25, 2019 4.700 4.800 4.490 4.800 7,462 -0.08(-1.64%)
Sep 24, 2019 4.311 4.880 4.311 4.880 3,955 +0.37(+8.20%)
Sep 23, 2019 4.460 4.510 4.300 4.510 4,887 -0.08(-1.74%)
Sep 20, 2019 4.300 4.590 4.250 4.590 13,400 +0.09(+2.00%)
Sep 19, 2019 4.520 4.660 4.230 4.500 5,511 +0.00(+0.00%)
Sep 18, 2019 4.520 4.550 4.260 4.500 4,202 +0.00(+0.00%)
Sep 17, 2019 4.460 4.513 4.220 4.500 3,345 +0.00(+0.00%)
Sep 16, 2019 4.500 4.620 4.460 4.500 18,599 -0.06(-1.32%)
Sep 13, 2019 4.520 4.611 4.510 4.560 3,500 +0.04(+0.88%)
Sep 12, 2019 4.510 4.600 4.500 4.520 10,930 +0.01(+0.22%)
Sep 11, 2019 4.560 4.600 4.510 4.510 1,569 -0.23(-4.85%)
Sep 10, 2019 4.560 4.750 4.510 4.740 20,784 +0.22(+4.87%)
Sep 09, 2019 4.550 4.650 4.520 4.520 1,847 -0.03(-0.66%)
Sep 06, 2019 4.550 4.550 4.550 4.550 100 -0.07(-1.52%)
Sep 05, 2019 4.651 4.651 4.540 4.620 1,886 +0.06(+1.32%)
Sep 04, 2019 4.533 4.569 4.533 4.560 3,335 -0.19(-4.00%)
Sep 03, 2019 4.750 4.750 4.750 9 +0.00(+0.00%)
Aug 30, 2019 4.522 4.750 4.522 4.750 5,500 -0.13(-2.61%)
Aug 29, 2019 4.750 4.877 4.750 4.877 11,405 +0.14(+2.89%)
Aug 26, 2019 4.740 4.740 4.740 0 +0.08(+1.72%)
Aug 23, 2019 4.670 4.680 4.660 4.660 7,400 +0.06(+1.30%)
Aug 21, 2019 4.600 4.600 4.600 0 +0.01(+0.22%)
Aug 20, 2019 4.500 4.599 4.500 4.590 5,927 +0.09(+2.00%)
Aug 19, 2019 4.600 4.600 4.500 4.500 8,416 -0.02(-0.52%)
Aug 16, 2019 4.524 4.524 4.524 4.524 600 +0.00(+0.08%)
Aug 14, 2019 4.520 4.520 4.520 0 -0.29(-6.11%)
Aug 13, 2019 4.840 4.840 4.452 4.814 2,008 +0.44(+10.17%)
Aug 12, 2019 4.710 4.710 4.370 4.370 1,614 -0.25(-5.41%)
Aug 09, 2019 4.620 4.620 4.620 4.620 100 -0.40(-7.97%)
Aug 08, 2019 5.020 5.020 5.020 10 +0.00(+0.00%)
Aug 07, 2019 4.561 5.020 4.561 5.020 1,005 +0.12(+2.45%)
Aug 06, 2019 5.150 5.150 4.630 4.900 1,107 -0.32(-6.13%)
Aug 05, 2019 5.220 5.220 5.220 53 +0.00(+0.00%)
Aug 02, 2019 5.240 5.240 5.145 5.220 900 +0.17(+3.37%)
Aug 01, 2019 5.090 5.110 5.050 5.050 4,648 +0.00(+0.00%)
Jul 31, 2019 5.050 5.150 5.000 5.050 9,772 +0.00(+0.00%)
Jul 30, 2019 5.120 5.130 5.050 5.050 2,768 +0.06(+1.20%)
Jul 29, 2019 5.150 5.150 4.990 4.990 2,472 -0.26(-4.95%)
Jul 26, 2019 5.250 5.250 5.250 5.250 4,000 +0.20(+3.96%)
Jul 25, 2019 5.050 5.050 5.050 49 +0.00(+0.00%)
Jul 23, 2019 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 22, 2019 5.120 5.120 5.050 5.050 367 -0.08(-1.60%)
Jul 19, 2019 5.025 5.132 5.025 5.132 2,000 +0.18(+3.68%)
Jul 17, 2019 4.950 4.950 4.950 0 -0.09(-1.79%)
Jul 16, 2019 5.250 5.250 5.040 5.040 300 +0.04(+0.80%)
Jul 15, 2019 5.250 5.250 5.000 5.000 1,156 -0.25(-4.76%)
Jul 12, 2019 5.250 5.250 5.250 5.250 500 -0.05(-0.94%)
Jul 11, 2019 5.200 5.300 5.180 5.300 1,621 +0.01(+0.19%)
Jul 10, 2019 5.000 5.470 5.000 5.290 16,111 +0.24(+4.75%)
Jul 09, 2019 5.050 5.050 5.000 5.050 3,994 +0.01(+0.20%)
Jul 08, 2019 5.040 5.051 4.750 5.040 16,679 -0.12(-2.33%)
Jul 05, 2019 5.160 5.160 5.160 5.160 200 +0.00(+0.00%)
Jul 03, 2019 5.160 5.160 5.160 77 +0.00(+0.00%)
Jul 02, 2019 5.160 5.160 5.160 5.160 124 -0.24(-4.44%)
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.