Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.803 5.951 5.575 5.750 35,708 -0.11(-1.84%)
May 28, 2020 6.599 6.600 5.696 5.859 52,195 -0.54(-8.40%)
May 27, 2020 6.599 7.054 5.842 6.396 80,232 +0.09(+1.35%)
May 26, 2020 5.348 6.599 4.911 6.310 217,087 +1.25(+24.63%)
May 22, 2020 4.949 5.121 4.780 5.063 20,952 +0.06(+1.18%)
May 21, 2020 5.248 5.248 4.789 5.004 40,332 -0.22(-4.25%)
May 20, 2020 5.117 5.348 5.006 5.226 22,390 +0.21(+4.15%)
May 19, 2020 5.557 5.557 4.893 5.018 41,475 -0.03(-0.68%)
May 18, 2020 5.461 5.819 4.927 5.052 65,197 -0.18(-3.48%)
May 15, 2020 5.149 5.524 4.894 5.234 36,350 -0.01(-0.22%)
May 14, 2020 5.234 5.361 5.120 5.245 33,138 -0.26(-4.73%)
May 13, 2020 5.689 5.983 5.019 5.506 47,345 -0.31(-5.36%)
May 12, 2020 6.383 6.383 5.153 5.818 44,959 -0.22(-3.60%)
May 11, 2020 6.367 6.367 5.749 6.035 26,563 -0.24(-3.77%)
May 08, 2020 5.983 6.484 5.803 6.272 30,312 +0.54(+9.41%)
May 07, 2020 5.848 7.054 5.632 5.732 63,094 +0.14(+2.54%)
May 06, 2020 5.574 5.918 5.461 5.590 28,006 +0.00(+0.06%)
May 05, 2020 6.008 6.486 5.575 5.587 45,499 -0.39(-6.48%)
May 04, 2020 6.258 6.599 5.690 5.973 44,219 -0.28(-4.41%)
May 01, 2020 6.713 6.793 6.144 6.249 43,179 -0.92(-12.83%)
Apr 30, 2020 7.510 7.965 6.600 7.168 74,947 -0.20(-2.78%)
Apr 29, 2020 5.534 7.396 5.348 7.373 108,913 +2.14(+40.87%)
Apr 28, 2020 4.779 5.348 4.779 5.234 46,048 +0.40(+8.24%)
Apr 27, 2020 4.881 4.881 4.607 4.836 35,884 +0.34(+7.57%)
Apr 24, 2020 4.881 4.881 4.449 4.495 32,483 -0.17(-3.63%)
Apr 23, 2020 4.324 4.881 4.324 4.665 64,710 +0.36(+8.47%)
Apr 22, 2020 3.982 4.301 3.982 4.301 43,995 +0.14(+3.25%)
Apr 21, 2020 4.247 4.249 3.982 4.166 45,660 -0.09(-2.09%)
Apr 20, 2020 4.210 4.324 3.982 4.254 66,327 -0.03(-0.69%)
Apr 17, 2020 4.210 4.369 3.871 4.284 76,998 +0.28(+6.96%)
Apr 16, 2020 4.392 4.437 3.982 4.005 86,135 -0.22(-5.12%)
Apr 15, 2020 4.210 4.477 4.210 4.221 38,066 -0.26(-5.72%)
Apr 14, 2020 4.705 4.705 4.221 4.477 60,351 +0.04(+0.90%)
Apr 13, 2020 4.896 5.037 4.096 4.437 122,970 -0.23(-4.85%)
Apr 09, 2020 4.665 4.870 4.469 4.664 192,914 +0.15(+3.38%)
Apr 08, 2020 4.551 4.731 4.362 4.511 56,772 +0.16(+3.71%)
Apr 07, 2020 4.779 5.063 4.324 4.350 56,366 -0.20(-4.43%)
Apr 06, 2020 4.665 4.893 4.458 4.551 38,438 +0.30(+7.18%)
Apr 03, 2020 4.278 4.436 4.039 4.246 60,994 -0.26(-5.76%)
Apr 02, 2020 4.676 5.006 4.476 4.506 67,836 -0.17(-3.65%)
Apr 01, 2020 4.779 4.935 4.665 4.676 64,201 -0.01(-0.22%)
Mar 31, 2020 4.971 5.021 4.676 4.687 36,360 -0.33(-6.54%)
Mar 30, 2020 4.762 5.367 4.640 5.014 75,884 +0.36(+7.80%)
Mar 27, 2020 5.234 5.234 4.551 4.651 132,851 -0.35(-7.09%)
Mar 26, 2020 5.803 5.886 4.779 5.006 176,408 -0.60(-10.66%)
Mar 25, 2020 5.006 5.682 4.779 5.604 63,491 +0.91(+19.45%)
Mar 24, 2020 4.893 5.120 4.324 4.691 67,864 -0.08(-1.58%)
Mar 23, 2020 4.096 5.120 3.982 4.766 52,872 +0.22(+4.72%)
Mar 20, 2020 5.575 5.889 4.551 4.551 140,832 -0.68(-13.04%)
Mar 19, 2020 4.779 5.831 4.779 5.234 89,405 +0.47(+9.97%)
Mar 18, 2020 6.827 6.827 4.552 4.759 103,442 -2.29(-32.53%)
Mar 17, 2020 7.168 7.510 6.827 7.054 31,483 +0.16(+2.26%)
Mar 16, 2020 7.432 9.102 6.835 6.899 48,904 -1.18(-14.61%)
Mar 13, 2020 7.977 8.377 7.397 8.078 102,943 +0.34(+4.41%)
Mar 12, 2020 8.027 8.164 7.454 7.737 160,312 -0.83(-9.71%)
Mar 11, 2020 8.907 9.306 8.534 8.569 78,119 -0.76(-8.17%)
Mar 10, 2020 12.52 12.52 9.137 9.331 63,662 -0.11(-1.20%)
Mar 09, 2020 11.83 11.83 9.444 9.445 95,674 -2.84(-23.14%)
Mar 06, 2020 11.95 12.52 11.61 12.29 36,666 -0.11(-0.92%)
Mar 05, 2020 12.06 12.63 11.61 12.40 34,933 +0.00(+0.00%)
Mar 04, 2020 12.52 12.63 11.83 12.40 63,120 +0.00(+0.00%)
Mar 03, 2020 12.97 13.54 11.83 12.40 63,254 -0.46(-3.54%)
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.