Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.700 6.900 6.450 6.560 6,566,281 -0.14(-2.09%)
Apr 29, 2020 6.540 6.700 6.410 6.700 5,279,915 +0.06(+0.90%)
Apr 28, 2020 6.600 6.720 6.390 6.640 4,378,796 -0.05(-0.75%)
Apr 27, 2020 6.770 6.820 6.470 6.690 4,426,098 -0.02(-0.30%)
Apr 24, 2020 6.790 6.870 6.480 6.710 4,717,562 +0.05(+0.75%)
Apr 23, 2020 6.750 6.970 6.620 6.660 8,387,119 +0.02(+0.30%)
Apr 22, 2020 6.400 6.670 6.380 6.640 6,325,919 +0.43(+6.92%)
Apr 21, 2020 6.100 6.280 6.000 6.210 5,614,183 -0.04(-0.64%)
Apr 20, 2020 6.000 6.330 6.000 6.250 5,055,568 +0.27(+4.52%)
Apr 17, 2020 5.900 6.080 5.820 5.980 6,371,223 -0.18(-2.92%)
Apr 16, 2020 5.960 6.290 5.920 6.160 7,945,025 +0.30(+5.12%)
Apr 15, 2020 5.780 6.000 5.580 5.860 6,690,554 -0.06(-1.01%)
Apr 14, 2020 5.960 6.360 5.710 5.920 11,375,278 +0.15(+2.60%)
Apr 13, 2020 5.290 5.780 4.980 5.770 10,153,480 +0.53(+10.11%)
Apr 09, 2020 5.240 5.240 5.240 0 +0.48(+10.08%)
Apr 08, 2020 4.730 4.880 4.680 4.760 3,380,705 +0.08(+1.71%)
Apr 07, 2020 4.620 4.850 4.470 4.680 4,171,189 +0.03(+0.65%)
Apr 06, 2020 4.490 4.710 4.370 4.650 5,586,016 +0.28(+6.41%)
Apr 03, 2020 4.350 4.490 4.310 4.370 2,901,270 +0.01(+0.23%)
Apr 02, 2020 4.240 4.470 4.230 4.360 4,435,219 +0.20(+4.81%)
Apr 01, 2020 3.950 4.190 3.890 4.160 3,462,319 +0.25(+6.39%)
Mar 31, 2020 3.950 4.200 3.870 3.910 4,212,107 -0.07(-1.76%)
Mar 30, 2020 4.140 4.320 3.860 3.980 4,623,685 -0.14(-3.40%)
Mar 27, 2020 4.420 4.590 4.040 4.120 6,327,645 -0.46(-10.04%)
Mar 26, 2020 4.780 4.960 4.470 4.580 7,640,117 -0.09(-1.93%)
Mar 25, 2020 4.530 4.880 4.340 4.670 8,460,757 +0.03(+0.65%)
Mar 24, 2020 4.740 4.740 4.300 4.640 8,632,667 +0.44(+10.48%)
Mar 23, 2020 3.940 4.360 3.710 4.200 10,258,806 +0.45(+12.00%)
Mar 20, 2020 4.430 4.430 3.690 3.750 7,211,859 -0.52(-12.18%)
Mar 19, 2020 4.260 4.930 3.630 4.270 11,648,826 -0.01(-0.23%)
Mar 18, 2020 4.880 5.270 4.260 4.280 9,302,489 -0.72(-14.40%)
Mar 17, 2020 4.110 5.100 4.100 5.000 14,259,880 +0.84(+20.19%)
Mar 16, 2020 3.230 4.440 3.110 4.160 10,042,437 +0.41(+10.93%)
Mar 13, 2020 4.560 4.580 3.730 3.750 8,779,789 -0.65(-14.77%)
Mar 12, 2020 4.370 4.820 4.010 4.400 7,502,227 -0.55(-11.11%)
Mar 11, 2020 5.480 5.490 4.900 4.950 6,342,794 -0.55(-10.00%)
Mar 10, 2020 5.440 5.560 5.110 5.500 5,781,917 +0.12(+2.23%)
Mar 09, 2020 5.370 5.660 5.230 5.380 4,230,922 -0.32(-5.61%)
Mar 06, 2020 5.860 5.870 5.380 5.700 4,978,548 -0.14(-2.40%)
Mar 05, 2020 5.790 5.870 5.640 5.840 3,485,628 +0.19(+3.36%)
Mar 04, 2020 5.670 5.690 5.470 5.650 3,147,625 +0.03(+0.53%)
Mar 03, 2020 5.440 5.830 5.340 5.620 8,243,862 +0.32(+6.04%)
Mar 02, 2020 5.330 5.350 5.150 5.300 4,705,574 +0.07(+1.34%)
Feb 28, 2020 5.080 5.230 4.780 5.230 10,232,056 -0.38(-6.77%)
Feb 27, 2020 6.100 6.110 5.580 5.610 4,200,316 -0.36(-6.03%)
Feb 26, 2020 5.810 6.130 5.770 5.970 3,868,348 +0.10(+1.70%)
Feb 25, 2020 6.020 6.210 5.850 5.870 5,640,412 -0.30(-4.86%)
Feb 24, 2020 6.500 6.560 6.020 6.170 10,073,990 +0.02(+0.33%)
Feb 21, 2020 6.070 6.230 6.000 6.150 4,411,642 +0.26(+4.41%)
Feb 20, 2020 5.810 6.070 5.810 5.890 4,092,818 +0.04(+0.68%)
Feb 19, 2020 5.800 5.850 5.650 5.850 4,277,411 +0.07(+1.21%)
Feb 18, 2020 5.540 5.790 5.490 5.780 4,696,406 +0.35(+6.45%)
Feb 14, 2020 5.430 5.430 5.430 0 +0.10(+1.88%)
Feb 13, 2020 5.150 5.360 5.140 5.330 3,269,735 +0.22(+4.31%)
Feb 12, 2020 5.180 5.210 5.080 5.110 2,988,373 -0.09(-1.73%)
Feb 11, 2020 5.200 5.250 5.120 5.200 2,346,127 -0.03(-0.57%)
Feb 10, 2020 5.150 5.260 5.090 5.230 2,869,941 +0.14(+2.75%)
Feb 07, 2020 5.320 5.330 5.090 5.090 2,341,516 -0.19(-3.60%)
Feb 06, 2020 5.270 5.310 5.200 5.280 1,847,111 +0.07(+1.34%)
Feb 05, 2020 5.180 5.260 5.130 5.210 2,445,057 +0.01(+0.19%)
Feb 04, 2020 5.210 5.240 5.110 5.200 2,252,516 -0.16(-2.99%)
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.