Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.599 8.814 8.359 8.642 34,757 +0.04(+0.45%)
May 28, 2020 8.925 9.188 8.604 8.604 46,587 -0.08(-0.88%)
May 27, 2020 9.061 9.078 8.638 8.680 53,343 -0.08(-0.97%)
May 26, 2020 8.460 8.849 8.045 8.765 60,406 +0.53(+6.48%)
May 22, 2020 8.189 8.426 8.046 8.231 35,781 +0.11(+1.36%)
May 21, 2020 7.808 8.180 7.681 8.121 80,640 +0.36(+4.58%)
May 20, 2020 7.596 7.825 7.587 7.765 56,509 +0.34(+4.56%)
May 19, 2020 7.520 7.613 7.410 7.427 32,835 -0.14(-1.90%)
May 18, 2020 7.791 7.969 7.418 7.571 70,824 +0.13(+1.71%)
May 15, 2020 7.664 8.299 7.198 7.444 162,845 -0.05(-0.68%)
May 14, 2020 7.206 7.494 7.198 7.494 34,425 +0.17(+2.31%)
May 13, 2020 7.096 7.435 7.088 7.325 45,936 +0.12(+1.65%)
May 12, 2020 7.715 7.715 7.168 7.206 45,606 -0.41(-5.44%)
May 11, 2020 7.071 7.825 7.037 7.621 60,867 +0.66(+9.49%)
May 08, 2020 7.003 7.198 6.775 6.961 36,135 +0.13(+1.86%)
May 07, 2020 6.597 6.957 6.470 6.834 47,790 +0.36(+5.49%)
May 06, 2020 6.436 6.546 6.385 6.478 32,520 +0.20(+3.24%)
May 05, 2020 6.605 6.605 6.275 6.275 36,540 -0.32(-4.88%)
May 04, 2020 6.664 6.859 6.478 6.597 20,467 -0.01(-0.13%)
May 01, 2020 7.003 7.003 6.360 6.605 34,127 -0.64(-8.77%)
Apr 30, 2020 7.571 7.621 7.088 7.240 27,527 -0.34(-4.47%)
Apr 29, 2020 6.749 7.579 6.529 7.579 55,158 +1.13(+17.61%)
Apr 28, 2020 6.554 6.588 6.292 6.444 57,352 +0.06(+0.93%)
Apr 27, 2020 6.436 6.563 6.309 6.385 55,787 -0.01(-0.13%)
Apr 24, 2020 6.266 6.436 6.190 6.393 17,949 +0.18(+2.86%)
Apr 23, 2020 6.249 6.347 6.139 6.216 42,212 -0.19(-2.91%)
Apr 22, 2020 6.563 6.563 6.275 6.402 42,479 -0.06(-0.92%)
Apr 21, 2020 6.343 6.520 6.233 6.461 37,059 -0.08(-1.29%)
Apr 20, 2020 6.224 6.694 6.224 6.546 53,507 +0.32(+5.17%)
Apr 17, 2020 5.928 6.275 5.928 6.224 35,072 +0.34(+5.76%)
Apr 16, 2020 5.919 5.919 5.640 5.885 83,859 +0.74(+14.31%)
Apr 15, 2020 5.123 5.293 4.674 5.149 40,642 +0.04(+0.83%)
Apr 14, 2020 5.699 5.699 4.945 5.106 29,707 -0.24(-4.44%)
Apr 13, 2020 5.267 5.581 4.827 5.343 51,096 +0.09(+1.77%)
Apr 09, 2020 5.072 5.334 4.937 5.250 41,685 +0.34(+6.90%)
Apr 08, 2020 4.649 4.996 4.505 4.912 30,986 +0.25(+5.26%)
Apr 07, 2020 4.657 4.785 4.346 4.666 31,773 +0.07(+1.47%)
Apr 06, 2020 4.268 4.598 4.149 4.598 28,657 +0.58(+14.32%)
Apr 03, 2020 4.247 4.321 3.972 4.022 47,590 -0.59(-12.84%)
Apr 02, 2020 4.226 4.717 4.226 4.615 38,461 +0.28(+6.45%)
Apr 01, 2020 4.886 4.895 4.336 4.336 65,427 -0.70(-13.95%)
Mar 31, 2020 5.005 5.332 4.768 5.039 55,715 -0.13(-2.46%)
Mar 30, 2020 4.683 5.356 4.683 5.166 58,357 +0.36(+7.39%)
Mar 27, 2020 5.456 5.456 4.810 4.810 36,017 -0.50(-9.41%)
Mar 26, 2020 5.445 5.699 5.072 5.310 35,894 -0.19(-3.54%)
Mar 25, 2020 5.259 5.504 5.106 5.504 14,318 +0.08(+1.56%)
Mar 24, 2020 4.912 5.470 4.771 5.420 57,618 +0.43(+8.66%)
Mar 23, 2020 4.886 5.360 4.657 4.988 23,483 -0.09(-1.83%)
Mar 20, 2020 5.106 5.257 4.785 5.081 51,605 -0.15(-2.91%)
Mar 19, 2020 5.293 5.699 4.878 5.233 36,937 -0.15(-2.83%)
Mar 18, 2020 5.741 5.775 5.149 5.386 45,335 -0.80(-12.88%)
Mar 17, 2020 5.682 6.182 5.216 6.182 47,334 +1.02(+19.67%)
Mar 16, 2020 6.190 6.724 4.869 5.166 93,244 -0.98(-15.98%)
Mar 13, 2020 5.022 6.207 5.022 6.148 36,017 +0.93(+17.86%)
Mar 12, 2020 5.055 5.581 5.047 5.216 41,241 -0.21(-3.90%)
Mar 11, 2020 5.716 5.826 5.153 5.428 57,459 -0.36(-6.29%)
Mar 10, 2020 5.885 6.004 5.597 5.792 36,158 -0.20(-3.39%)
Mar 09, 2020 6.156 6.381 5.636 5.995 41,574 -0.20(-3.28%)
Mar 06, 2020 6.216 6.554 6.148 6.199 43,220 -0.15(-2.33%)
Mar 05, 2020 6.447 6.755 6.155 6.347 18,043 -0.11(-1.68%)
Mar 04, 2020 6.730 7.355 6.247 6.455 56,900 -0.22(-3.25%)
Mar 03, 2020 7.055 7.213 6.454 6.672 58,547 -0.42(-5.99%)
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.