Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.260 9.360 8.995 9.210 4,559,800 -0.24(-2.54%)
May 28, 2020 10.10 10.12 9.420 9.450 5,256,017 -0.47(-4.74%)
May 27, 2020 9.640 10.05 9.560 9.920 6,487,965 +0.51(+5.42%)
May 26, 2020 8.750 9.490 8.750 9.410 6,687,070 +0.93(+10.97%)
May 22, 2020 8.340 8.520 8.260 8.480 2,389,000 +0.11(+1.25%)
May 21, 2020 8.100 8.405 8.040 8.375 6,209,809 +0.20(+2.38%)
May 20, 2020 8.130 8.380 8.100 8.180 4,690,678 +0.16(+2.00%)
May 19, 2020 8.170 8.230 8.000 8.020 4,494,974 -0.13(-1.60%)
May 18, 2020 8.280 8.470 8.120 8.150 4,098,332 +0.14(+1.75%)
May 15, 2020 8.060 8.100 7.920 8.010 3,217,500 -0.09(-1.11%)
May 14, 2020 7.860 8.130 7.540 8.100 4,317,759 +0.10(+1.25%)
May 13, 2020 8.280 8.300 7.750 8.000 5,940,602 -0.38(-4.53%)
May 12, 2020 8.580 8.700 8.380 8.380 5,409,831 -0.19(-2.22%)
May 11, 2020 8.670 8.805 8.510 8.570 3,352,351 -0.25(-2.83%)
May 08, 2020 8.650 8.990 8.630 8.820 4,583,800 +0.29(+3.40%)
May 07, 2020 8.710 8.895 8.400 8.530 5,527,342 +0.04(+0.47%)
May 06, 2020 8.060 8.540 7.610 8.490 15,323,769 -0.11(-1.28%)
May 05, 2020 8.700 8.890 8.560 8.600 5,340,121 +0.02(+0.23%)
May 04, 2020 8.210 8.670 8.080 8.580 5,535,659 +0.29(+3.44%)
May 01, 2020 8.530 8.610 8.220 8.295 6,147,100 -0.43(-4.87%)
Apr 30, 2020 8.710 9.000 8.690 8.720 4,713,618 -0.22(-2.46%)
Apr 29, 2020 9.470 9.590 8.880 8.940 10,296,681 -0.36(-3.82%)
Apr 28, 2020 9.140 9.540 9.115 9.295 5,000,505 +0.43(+4.79%)
Apr 27, 2020 8.490 8.980 8.410 8.870 2,985,182 +0.51(+6.10%)
Apr 24, 2020 8.480 8.590 8.240 8.360 3,513,200 -0.04(-0.48%)
Apr 23, 2020 8.390 8.640 8.350 8.400 3,294,474 +0.07(+0.84%)
Apr 22, 2020 8.550 8.550 8.270 8.330 2,583,281 -0.09(-1.07%)
Apr 21, 2020 8.720 8.800 8.270 8.420 3,316,205 -0.54(-6.03%)
Apr 20, 2020 9.030 9.350 8.880 8.960 2,877,553 -0.22(-2.40%)
Apr 17, 2020 9.150 9.510 9.150 9.180 4,941,700 +0.34(+3.85%)
Apr 16, 2020 8.910 8.910 8.650 8.840 3,564,950 -0.02(-0.23%)
Apr 15, 2020 9.090 9.090 8.660 8.860 3,236,552 -0.49(-5.24%)
Apr 14, 2020 9.510 9.600 9.240 9.350 3,360,984 +0.05(+0.59%)
Apr 13, 2020 9.300 9.420 8.900 9.295 3,596,392 -0.01(-0.05%)
Apr 09, 2020 8.650 9.630 8.650 9.300 7,259,700 +0.80(+9.41%)
Apr 08, 2020 8.310 8.730 8.240 8.500 5,010,092 +0.25(+3.03%)
Apr 07, 2020 8.400 8.850 8.150 8.250 6,547,665 +0.01(+0.12%)
Apr 06, 2020 8.080 8.400 7.960 8.240 4,236,253 +0.51(+6.60%)
Apr 03, 2020 8.210 8.310 7.650 7.730 4,793,200 -0.55(-6.64%)
Apr 02, 2020 8.370 8.620 8.060 8.280 3,266,099 -0.09(-1.08%)
Apr 01, 2020 8.520 8.620 8.020 8.370 5,313,517 -0.44(-4.99%)
Mar 31, 2020 9.070 9.315 8.760 8.810 4,980,026 -0.29(-3.19%)
Mar 30, 2020 8.720 9.150 8.660 9.100 3,592,784 +0.32(+3.64%)
Mar 27, 2020 8.750 9.020 8.450 8.780 2,789,600 -0.28(-3.09%)
Mar 26, 2020 8.550 9.440 8.360 9.060 4,584,163 +0.52(+6.09%)
Mar 25, 2020 8.210 9.410 8.090 8.540 6,878,827 +0.39(+4.79%)
Mar 24, 2020 7.720 8.280 7.390 8.150 8,491,806 +0.92(+12.72%)
Mar 23, 2020 7.530 7.530 6.530 7.230 7,052,268 -0.19(-2.56%)
Mar 20, 2020 8.540 8.760 7.190 7.420 10,704,700 -1.08(-12.71%)
Mar 19, 2020 8.300 9.420 8.300 8.500 5,574,791 -0.04(-0.47%)
Mar 18, 2020 8.140 9.250 7.680 8.540 10,238,578 -0.17(-1.95%)
Mar 17, 2020 8.070 9.280 7.960 8.710 6,601,543 +0.85(+10.81%)
Mar 16, 2020 7.350 8.220 7.000 7.860 6,998,003 -0.39(-4.73%)
Mar 13, 2020 8.210 8.590 7.630 8.250 14,448,500 +0.35(+4.43%)
Mar 12, 2020 8.330 8.440 7.020 7.900 12,998,549 -1.05(-11.73%)
Mar 11, 2020 9.850 9.960 8.890 8.950 8,059,296 -1.11(-11.03%)
Mar 10, 2020 10.62 10.69 9.790 10.06 5,764,140 -0.16(-1.57%)
Mar 09, 2020 10.76 10.94 10.18 10.22 6,683,466 -1.45(-12.43%)
Mar 06, 2020 12.17 12.22 11.46 11.67 6,358,700 -0.89(-7.09%)
Mar 05, 2020 12.39 12.66 12.24 12.56 6,467,301 -0.21(-1.68%)
Mar 04, 2020 12.28 12.80 12.13 12.78 9,017,762 +0.93(+7.81%)
Mar 03, 2020 11.92 12.27 11.62 11.85 6,364,125 -0.11(-0.92%)
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.