Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.804 9.916 9.542 9.692 2,364,138 -0.24(-2.45%)
May 28, 2020 10.35 10.35 9.879 9.935 2,318,607 +0.24(+2.52%)
May 27, 2020 9.256 9.725 9.108 9.691 3,838,591 +0.67(+7.42%)
May 26, 2020 8.604 9.030 8.604 9.021 4,079,770 +0.94(+11.61%)
May 22, 2020 8.170 8.213 8.012 8.083 1,954,389 -0.11(-1.38%)
May 21, 2020 8.196 8.396 8.100 8.196 1,684,829 -0.01(-0.11%)
May 20, 2020 8.309 8.448 8.126 8.204 1,994,302 +0.02(+0.21%)
May 19, 2020 8.309 8.326 7.944 8.187 2,343,966 -0.20(-2.38%)
May 18, 2020 8.022 8.422 7.952 8.387 2,435,402 +0.76(+9.91%)
May 15, 2020 7.735 7.892 7.544 7.631 1,922,633 -0.17(-2.12%)
May 14, 2020 7.318 7.805 6.970 7.796 3,773,437 +0.37(+4.91%)
May 13, 2020 7.822 7.822 7.396 7.431 3,680,393 -0.34(-4.36%)
May 12, 2020 8.152 8.283 7.744 7.770 2,347,951 -0.34(-4.18%)
May 11, 2020 8.126 8.349 7.987 8.109 2,418,720 -0.05(-0.64%)
May 08, 2020 8.265 8.352 7.970 8.161 3,028,809 +0.38(+4.92%)
May 07, 2020 7.605 7.839 7.527 7.779 1,937,168 +0.39(+5.29%)
May 06, 2020 7.735 7.761 7.370 7.388 2,415,038 -0.26(-3.41%)
May 05, 2020 8.022 8.126 7.614 7.648 1,706,689 -0.14(-1.79%)
May 04, 2020 7.570 7.839 7.483 7.787 2,781,979 -0.01(-0.11%)
May 01, 2020 7.831 7.883 7.579 7.796 2,492,174 -0.34(-4.17%)
Apr 30, 2020 8.648 8.674 8.048 8.135 3,463,941 -0.57(-6.59%)
Apr 29, 2020 8.300 8.900 8.300 8.709 4,786,793 +0.68(+8.44%)
Apr 28, 2020 7.970 8.309 7.787 8.031 3,388,463 +0.34(+4.41%)
Apr 27, 2020 7.231 7.709 7.144 7.692 3,656,619 +0.53(+7.40%)
Apr 24, 2020 7.301 7.392 7.036 7.162 2,833,784 -0.10(-1.32%)
Apr 23, 2020 7.222 7.405 7.153 7.257 3,271,969 +0.10(+1.34%)
Apr 22, 2020 7.605 7.628 7.153 7.162 3,410,446 -0.20(-2.72%)
Apr 21, 2020 7.813 7.883 7.361 7.361 5,492,807 -0.58(-7.33%)
Apr 20, 2020 8.100 8.274 7.848 7.944 3,287,657 -0.33(-3.99%)
Apr 17, 2020 8.361 8.387 8.044 8.274 3,288,497 +0.49(+6.25%)
Apr 16, 2020 8.065 8.204 7.666 7.787 3,397,850 -0.28(-3.45%)
Apr 15, 2020 8.561 8.648 8.022 8.065 3,675,456 -0.88(-9.82%)
Apr 14, 2020 9.291 9.482 8.891 8.943 3,044,200 +0.23(+2.59%)
Apr 13, 2020 9.108 9.108 8.074 8.717 3,962,837 -0.25(-2.81%)
Apr 09, 2020 8.543 9.795 8.543 8.969 5,515,346 +0.44(+5.20%)
Apr 08, 2020 7.753 8.587 7.596 8.526 5,918,431 +1.00(+13.28%)
Apr 07, 2020 7.726 8.178 7.327 7.527 8,064,700 +0.37(+5.10%)
Apr 06, 2020 6.823 7.466 6.744 7.162 6,049,838 +0.80(+12.57%)
Apr 03, 2020 6.727 6.805 6.171 6.362 5,397,755 -0.24(-3.68%)
Apr 02, 2020 6.414 6.849 6.388 6.605 4,100,895 +0.16(+2.43%)
Apr 01, 2020 6.857 6.866 6.240 6.449 6,732,721 -0.56(-7.94%)
Mar 31, 2020 7.275 7.440 6.857 7.005 6,504,203 -0.30(-4.05%)
Mar 30, 2020 7.614 7.709 6.996 7.301 3,906,797 -0.30(-4.00%)
Mar 27, 2020 7.996 8.092 7.389 7.605 6,164,162 -0.52(-6.42%)
Mar 26, 2020 7.944 8.908 7.622 8.126 9,314,118 +0.43(+5.53%)
Mar 25, 2020 7.170 8.031 6.657 7.700 18,048,408 +1.06(+15.97%)
Mar 24, 2020 7.075 7.283 6.597 6.640 7,083,723 +0.34(+5.38%)
Mar 23, 2020 7.648 7.648 6.179 6.301 7,785,174 -1.17(-15.70%)
Mar 20, 2020 8.187 8.187 7.379 7.474 8,240,514 -0.11(-1.49%)
Mar 19, 2020 7.275 7.726 6.910 7.587 5,859,000 +0.28(+3.81%)
Mar 18, 2020 8.830 8.830 6.970 7.309 7,491,283 -2.02(-21.62%)
Mar 17, 2020 10.09 10.19 9.256 9.326 5,065,218 -0.59(-5.96%)
Mar 16, 2020 10.72 11.08 9.899 9.917 4,294,846 -1.95(-16.41%)
Mar 13, 2020 11.29 11.86 10.79 11.86 5,991,459 +1.43(+13.75%)
Mar 12, 2020 11.80 11.99 10.33 10.43 9,228,259 -1.99(-16.03%)
Mar 11, 2020 13.38 14.12 12.19 12.42 7,740,401 -1.30(-9.50%)
Mar 10, 2020 13.91 13.98 13.12 13.72 4,395,058 +0.45(+3.41%)
Mar 09, 2020 13.91 13.91 13.25 13.27 4,961,750 -1.35(-9.21%)
Mar 06, 2020 14.74 14.87 14.44 14.62 3,702,478 -0.50(-3.33%)
Mar 05, 2020 14.82 15.18 14.78 15.12 2,777,054 -0.03(-0.23%)
Mar 04, 2020 14.90 15.18 14.83 15.16 1,687,984 +0.56(+3.81%)
Mar 03, 2020 14.97 15.14 14.59 14.60 3,596,701 -0.26(-1.75%)
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.