Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.200 8.239 7.689 7.772 30,743,348 -0.60(-7.20%)
May 28, 2020 9.326 9.431 8.304 8.374 16,537,009 -0.86(-9.27%)
May 27, 2020 8.339 9.256 8.130 9.230 24,455,344 +1.43(+18.37%)
May 26, 2020 7.754 7.973 7.580 7.798 15,711,264 +0.63(+8.77%)
May 22, 2020 7.169 7.510 6.942 7.169 14,332,024 +0.02(+0.24%)
May 21, 2020 6.409 7.326 6.357 7.152 19,897,958 +0.74(+11.58%)
May 20, 2020 6.776 6.802 6.305 6.409 12,785,331 -0.24(-3.55%)
May 19, 2020 6.698 6.898 6.279 6.645 12,532,331 -0.18(-2.69%)
May 18, 2020 7.012 7.248 6.724 6.829 20,762,094 +0.19(+2.89%)
May 15, 2020 6.121 6.759 6.043 6.637 13,825,282 +0.38(+6.00%)
May 14, 2020 5.859 6.540 5.702 6.261 15,022,384 +0.20(+3.31%)
May 13, 2020 6.340 6.348 5.920 6.060 11,139,287 -0.33(-5.19%)
May 12, 2020 6.768 6.995 6.383 6.392 9,374,434 -0.31(-4.56%)
May 11, 2020 6.933 6.960 6.497 6.698 12,203,420 -0.38(-5.31%)
May 08, 2020 6.698 7.126 6.689 7.073 12,551,958 +0.59(+9.16%)
May 07, 2020 6.348 6.837 6.348 6.479 10,797,988 +0.22(+3.49%)
May 06, 2020 6.689 6.776 6.209 6.261 13,146,445 -0.24(-3.76%)
May 05, 2020 7.073 7.370 6.488 6.506 12,767,948 -0.43(-6.17%)
May 04, 2020 6.549 6.960 6.401 6.933 12,119,817 +0.10(+1.40%)
May 01, 2020 6.750 6.881 6.532 6.837 10,903,359 -0.25(-3.57%)
Apr 30, 2020 7.649 7.658 6.968 7.091 26,528,954 -0.81(-10.28%)
Apr 29, 2020 7.938 8.182 7.667 7.903 13,051,510 +0.38(+5.11%)
Apr 28, 2020 7.126 7.658 7.051 7.518 16,805,526 +0.72(+10.53%)
Apr 27, 2020 6.060 6.846 5.982 6.802 11,052,252 +0.78(+12.90%)
Apr 24, 2020 6.261 6.331 5.759 6.025 16,193,855 -0.17(-2.82%)
Apr 23, 2020 6.130 6.497 6.095 6.200 12,523,821 -0.01(-0.14%)
Apr 22, 2020 6.733 6.846 6.078 6.209 12,962,187 -0.39(-5.95%)
Apr 21, 2020 6.506 6.846 6.361 6.602 7,310,242 -0.24(-3.57%)
Apr 20, 2020 7.003 7.239 6.733 6.846 8,357,058 -0.45(-6.11%)
Apr 17, 2020 7.134 7.702 7.056 7.291 13,187,189 -0.03(-0.48%)
Apr 16, 2020 6.750 6.855 6.471 7.326 7,394,495 +0.59(+8.82%)
Apr 15, 2020 6.986 7.038 6.471 6.733 11,830,527 -0.63(-8.54%)
Apr 14, 2020 7.693 7.868 7.143 7.361 10,296,354 +0.09(+1.20%)
Apr 13, 2020 7.999 8.138 7.082 7.274 13,143,100 -0.66(-8.36%)
Apr 09, 2020 7.291 8.200 7.204 7.938 21,609,748 +1.08(+15.80%)
Apr 08, 2020 6.244 7.047 6.043 6.855 13,347,950 +0.77(+12.63%)
Apr 07, 2020 6.313 6.864 6.008 6.086 25,109,562 +0.33(+5.77%)
Apr 06, 2020 5.431 5.938 5.335 5.755 16,053,524 +0.82(+16.64%)
Apr 03, 2020 4.803 5.056 4.777 4.934 17,485,274 +0.13(+2.73%)
Apr 02, 2020 5.082 5.362 4.593 4.803 19,977,700 -0.34(-6.62%)
Apr 01, 2020 5.702 5.807 4.977 5.143 17,142,588 -1.00(-16.34%)
Mar 31, 2020 6.279 6.488 6.025 6.148 10,916,969 -0.33(-5.12%)
Mar 30, 2020 6.680 6.698 6.217 6.479 8,801,984 -0.32(-4.75%)
Mar 27, 2020 6.829 6.986 6.462 6.802 9,644,923 -0.58(-7.81%)
Mar 26, 2020 7.911 8.156 7.361 7.379 12,414,765 -0.46(-5.90%)
Mar 25, 2020 7.440 8.462 6.794 7.842 14,340,566 +0.74(+10.46%)
Mar 24, 2020 6.025 7.187 5.781 7.099 12,723,661 +1.62(+29.46%)
Mar 23, 2020 6.226 6.313 5.274 5.484 15,728,481 -0.82(-13.02%)
Mar 20, 2020 7.230 7.452 6.217 6.305 12,660,979 -0.74(-10.53%)
Mar 19, 2020 6.689 7.501 6.305 7.047 12,191,449 +0.16(+2.28%)
Mar 18, 2020 6.715 7.842 5.938 6.890 16,096,414 -0.40(-5.51%)
Mar 17, 2020 7.318 7.457 5.929 7.291 19,753,368 +0.01(+0.12%)
Mar 16, 2020 8.138 8.531 6.768 7.283 21,626,436 -2.16(-22.85%)
Mar 13, 2020 9.422 9.920 8.986 9.440 20,330,698 +0.65(+7.35%)
Mar 12, 2020 8.767 9.099 8.165 8.793 16,303,106 -0.79(-8.20%)
Mar 11, 2020 10.50 10.56 9.544 9.579 15,862,342 -1.27(-11.75%)
Mar 10, 2020 10.70 11.08 10.16 10.85 10,047,646 +0.58(+5.61%)
Mar 09, 2020 10.73 10.79 10.08 10.28 9,530,697 -1.24(-10.77%)
Mar 06, 2020 11.23 11.79 11.03 11.52 8,468,366 -0.15(-1.27%)
Mar 05, 2020 12.12 12.22 11.49 11.67 8,626,367 -0.80(-6.44%)
Mar 04, 2020 12.18 12.48 11.99 12.47 8,345,539 +0.40(+3.33%)
Mar 03, 2020 12.29 12.82 11.94 12.07 11,270,284 -0.18(-1.50%)
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.