Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.550 7.710 7.180 7.520 1,568,400 +0.07(+0.94%)
May 28, 2020 7.360 7.840 7.260 7.450 1,303,353 +0.02(+0.27%)
May 27, 2020 7.420 7.470 6.770 7.430 1,567,804 +0.20(+2.77%)
May 26, 2020 7.240 7.480 7.110 7.230 1,285,702 +0.33(+4.78%)
May 22, 2020 7.110 7.205 6.860 6.900 760,900 -0.28(-3.90%)
May 21, 2020 6.800 7.240 6.660 7.180 1,355,822 +0.38(+5.59%)
May 20, 2020 7.160 7.410 6.700 6.800 2,173,898 -0.16(-2.30%)
May 19, 2020 6.550 7.150 6.470 6.960 1,859,824 +0.35(+5.30%)
May 18, 2020 6.310 6.610 6.300 6.610 1,690,670 +0.51(+8.36%)
May 15, 2020 5.800 6.149 5.660 6.100 1,090,300 +0.24(+4.10%)
May 14, 2020 5.550 5.860 5.330 5.860 1,805,938 +0.09(+1.56%)
May 13, 2020 6.210 6.255 5.630 5.770 2,327,626 -0.41(-6.63%)
May 12, 2020 6.240 6.580 6.080 6.180 1,754,930 +0.03(+0.49%)
May 11, 2020 6.400 6.404 6.100 6.150 2,230,750 -0.43(-6.53%)
May 08, 2020 6.500 6.855 6.270 6.580 2,582,400 +0.17(+2.65%)
May 07, 2020 6.400 6.560 6.050 6.410 2,568,156 +0.07(+1.10%)
May 06, 2020 6.030 6.380 5.803 6.340 1,953,851 +0.34(+5.67%)
May 05, 2020 6.280 6.315 5.920 6.000 1,581,913 +0.01(+0.17%)
May 04, 2020 5.750 6.000 5.470 5.990 1,388,746 +0.16(+2.74%)
May 01, 2020 6.200 6.300 5.620 5.830 1,809,500 -0.51(-8.04%)
Apr 30, 2020 6.630 6.790 6.150 6.340 1,949,323 -0.41(-6.07%)
Apr 29, 2020 6.180 6.890 6.100 6.750 2,275,067 +0.75(+12.50%)
Apr 28, 2020 6.060 6.250 5.800 6.000 1,608,194 +0.07(+1.18%)
Apr 27, 2020 5.850 6.060 5.655 5.930 1,387,320 +0.16(+2.77%)
Apr 24, 2020 6.190 6.380 5.700 5.770 2,203,700 -0.42(-6.79%)
Apr 23, 2020 6.030 6.400 5.873 6.190 2,501,943 +0.33(+5.63%)
Apr 22, 2020 5.600 6.030 5.380 5.860 2,162,922 +0.35(+6.35%)
Apr 21, 2020 5.460 5.680 5.270 5.510 1,771,562 -0.13(-2.30%)
Apr 20, 2020 5.080 5.695 5.060 5.640 1,296,739 +0.22(+4.06%)
Apr 17, 2020 5.280 5.450 5.030 5.420 2,305,900 +0.37(+7.33%)
Apr 16, 2020 5.370 5.400 4.950 5.050 1,713,104 -0.27(-5.08%)
Apr 15, 2020 5.600 5.604 5.200 5.320 1,711,685 -0.46(-7.96%)
Apr 14, 2020 5.660 5.850 5.480 5.780 1,318,379 +0.42(+7.84%)
Apr 13, 2020 5.650 5.650 5.003 5.360 1,607,684 -0.32(-5.63%)
Apr 09, 2020 5.600 6.050 5.380 5.680 2,824,500 +0.22(+4.03%)
Apr 08, 2020 5.140 5.500 4.870 5.460 2,347,949 +0.57(+11.66%)
Apr 07, 2020 4.500 5.340 4.470 4.890 4,021,529 +0.63(+14.79%)
Apr 06, 2020 4.200 4.520 4.050 4.260 2,677,817 +0.25(+6.23%)
Apr 03, 2020 4.170 4.240 3.950 4.010 1,808,900 -0.19(-4.52%)
Apr 02, 2020 3.980 4.250 3.980 4.200 1,472,954 +0.20(+5.00%)
Apr 01, 2020 4.200 4.200 3.910 4.000 1,888,260 -0.37(-8.47%)
Mar 31, 2020 4.830 4.880 4.200 4.370 2,483,874 -0.23(-5.00%)
Mar 30, 2020 4.790 4.900 4.380 4.600 2,171,212 -0.11(-2.34%)
Mar 27, 2020 4.940 4.940 4.250 4.710 3,565,600 -0.27(-5.42%)
Mar 26, 2020 5.000 5.770 4.860 4.980 3,406,773 -0.09(-1.78%)
Mar 25, 2020 5.230 5.440 4.590 5.070 4,102,509 +0.32(+6.74%)
Mar 24, 2020 4.620 5.000 4.550 4.750 2,546,469 +0.55(+13.10%)
Mar 23, 2020 4.050 4.350 3.600 4.200 2,536,747 +0.18(+4.48%)
Mar 20, 2020 4.070 4.690 3.950 4.020 4,067,700 +0.32(+8.65%)
Mar 19, 2020 3.520 3.790 3.380 3.700 3,102,710 +0.41(+12.46%)
Mar 18, 2020 4.150 4.330 3.170 3.290 3,354,920 -1.02(-23.67%)
Mar 17, 2020 5.420 5.440 3.930 4.310 5,268,449 -0.94(-17.90%)
Mar 16, 2020 5.450 5.500 4.860 5.250 2,820,886 -0.95(-15.32%)
Mar 13, 2020 7.100 7.200 5.650 6.200 3,007,100 -0.52(-7.74%)
Mar 12, 2020 7.330 7.600 6.100 6.720 3,633,117 -1.53(-18.55%)
Mar 11, 2020 8.080 8.800 8.000 8.250 4,350,948 -1.34(-13.97%)
Mar 10, 2020 10.34 10.34 9.280 9.590 2,022,502 +0.18(+1.91%)
Mar 09, 2020 9.210 10.19 9.190 9.410 1,911,891 -1.37(-12.71%)
Mar 06, 2020 11.14 11.36 10.50 10.78 1,990,500 -0.95(-8.10%)
Mar 05, 2020 11.50 12.02 11.49 11.73 1,477,585 -0.18(-1.51%)
Mar 04, 2020 12.07 12.15 11.61 11.91 1,539,854 +0.22(+1.88%)
Mar 03, 2020 11.48 12.27 11.25 11.69 2,885,916 +0.50(+4.47%)
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.