Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.950 8.750 7.700 8.050 11,901,155 -0.06(-0.74%)
Apr 29, 2020 8.250 8.600 8.010 8.110 10,619,016 +0.06(+0.75%)
Apr 28, 2020 8.940 8.980 7.670 8.050 15,452,255 -0.35(-4.17%)
Apr 27, 2020 8.480 9.750 8.160 8.400 31,882,218 +0.33(+4.09%)
Apr 24, 2020 6.860 8.130 6.790 8.070 20,569,600 +1.25(+18.33%)
Apr 23, 2020 6.830 7.060 6.720 6.820 7,684,176 +0.02(+0.29%)
Apr 22, 2020 7.050 7.140 6.630 6.800 5,948,256 +0.04(+0.59%)
Apr 21, 2020 6.630 7.200 6.500 6.760 8,417,270 +0.00(+0.00%)
Apr 20, 2020 6.400 7.430 6.350 6.760 12,933,666 +0.26(+4.00%)
Apr 17, 2020 6.640 6.840 6.320 6.500 8,980,900 +0.13(+2.04%)
Apr 16, 2020 6.510 6.580 6.150 6.370 7,615,656 -0.42(-6.19%)
Apr 15, 2020 6.910 7.040 6.600 6.790 6,372,489 -0.25(-3.55%)
Apr 14, 2020 6.690 7.300 6.570 7.040 11,911,927 +0.47(+7.15%)
Apr 13, 2020 6.750 6.800 6.130 6.570 8,585,191 -0.21(-3.10%)
Apr 09, 2020 7.450 7.470 6.510 6.780 12,378,800 -0.20(-2.87%)
Apr 08, 2020 6.700 7.550 6.470 6.980 18,286,407 +0.61(+9.58%)
Apr 07, 2020 6.490 6.800 6.060 6.370 13,893,259 +0.41(+6.88%)
Apr 06, 2020 6.100 6.460 5.750 5.960 13,160,139 +0.42(+7.58%)
Apr 03, 2020 6.140 6.150 5.500 5.540 13,148,600 -0.56(-9.18%)
Apr 02, 2020 5.950 6.850 5.920 6.100 13,970,005 +0.20(+3.39%)
Apr 01, 2020 6.380 6.880 5.750 5.900 13,039,059 -0.98(-14.24%)
Mar 31, 2020 6.130 7.840 6.000 6.880 26,443,409 +0.27(+4.08%)
Mar 30, 2020 8.310 8.510 6.500 6.610 20,607,689 -2.49(-27.36%)
Mar 27, 2020 9.000 10.60 8.500 9.100 55,330,600 +1.20(+15.19%)
Mar 26, 2020 5.930 9.700 5.910 7.900 70,355,587 +2.86(+56.75%)
Mar 25, 2020 4.170 5.740 3.720 5.040 26,001,350 +1.02(+25.37%)
Mar 24, 2020 4.410 4.410 3.900 4.020 8,208,626 +0.17(+4.42%)
Mar 23, 2020 4.070 4.100 3.250 3.850 9,222,016 +0.20(+5.48%)
Mar 20, 2020 4.400 5.330 3.600 3.650 26,545,600 -0.20(-5.19%)
Mar 19, 2020 2.600 3.980 2.550 3.850 19,862,708 +1.38(+55.87%)
Mar 18, 2020 2.800 2.890 2.430 2.470 4,933,296 -0.43(-14.83%)
Mar 17, 2020 3.200 3.200 2.680 2.900 8,998,080 -0.15(-4.92%)
Mar 16, 2020 3.550 3.640 3.040 3.050 6,967,882 -0.98(-24.22%)
Mar 13, 2020 4.920 5.030 3.800 4.025 12,744,800 -1.92(-32.35%)
Mar 12, 2020 6.100 6.890 5.930 5.950 2,797,261 -1.14(-16.08%)
Mar 11, 2020 7.500 8.220 7.050 7.090 3,342,635 -0.75(-9.57%)
Mar 10, 2020 8.340 8.380 7.600 7.840 3,487,562 +0.17(+2.22%)
Mar 09, 2020 8.260 9.300 7.620 7.670 4,517,146 -2.35(-23.45%)
Mar 06, 2020 10.29 10.94 10.00 10.02 2,884,000 -1.18(-10.54%)
Mar 05, 2020 12.06 12.39 11.08 11.20 3,751,052 -1.31(-10.47%)
Mar 04, 2020 13.45 13.45 12.25 12.51 4,126,234 -0.51(-3.92%)
Mar 03, 2020 13.00 14.19 13.00 13.02 5,683,775 -2.33(-15.18%)
Mar 02, 2020 14.74 15.62 13.55 15.35 4,902,973 +0.92(+6.38%)
Feb 28, 2020 13.75 14.43 13.20 14.43 3,601,600 -0.11(-0.76%)
Feb 27, 2020 15.25 15.39 14.00 14.54 3,316,236 -1.35(-8.50%)
Feb 26, 2020 16.60 17.01 15.78 15.89 2,892,850 -0.68(-4.10%)
Feb 25, 2020 17.60 17.61 16.40 16.57 1,977,451 -0.72(-4.16%)
Feb 24, 2020 17.98 18.15 17.10 17.29 2,999,419 -2.08(-10.74%)
Feb 21, 2020 19.28 19.82 18.53 19.37 2,343,000 +0.13(+0.68%)
Feb 20, 2020 18.55 21.09 18.05 19.24 7,501,985 +0.73(+3.94%)
Feb 19, 2020 17.10 18.54 17.06 18.51 3,332,578 +1.41(+8.25%)
Feb 18, 2020 17.30 17.88 16.75 17.10 2,247,960 -0.29(-1.67%)
Feb 14, 2020 17.21 17.98 16.70 17.39 5,792,800 +1.26(+7.81%)
Feb 13, 2020 16.21 16.74 16.01 16.13 2,426,429 -0.20(-1.22%)
Feb 12, 2020 16.92 16.96 16.22 16.33 1,881,032 -0.53(-3.14%)
Feb 11, 2020 15.89 17.18 15.87 16.86 3,030,429 +0.85(+5.31%)
Feb 10, 2020 17.00 17.05 15.65 16.01 3,518,333 -0.91(-5.35%)
Feb 07, 2020 17.00 17.31 16.47 16.92 2,573,500 -0.86(-4.87%)
Feb 06, 2020 17.60 17.93 17.07 17.78 1,275,827 +0.19(+1.08%)
Feb 05, 2020 18.39 18.44 17.50 17.59 1,358,406 -0.56(-3.09%)
Feb 04, 2020 17.31 18.54 17.22 18.15 2,661,631 +0.89(+5.16%)
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.