Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.882 4.925 4.729 4.848 109,573,856 -0.12(-2.39%)
May 28, 2020 5.137 5.154 4.933 4.967 90,617,912 -0.15(-2.99%)
May 27, 2020 5.103 5.171 4.959 5.120 129,982,600 +0.16(+3.25%)
May 26, 2020 5.027 5.086 4.942 4.959 101,277,192 +0.16(+3.36%)
May 22, 2020 4.823 4.865 4.670 4.797 90,279,552 +0.02(+0.36%)
May 21, 2020 4.628 4.831 4.619 4.780 102,494,680 +0.12(+2.55%)
May 20, 2020 4.568 4.704 4.560 4.662 103,196,808 +0.16(+3.58%)
May 19, 2020 4.475 4.628 4.373 4.500 111,589,432 -0.01(-0.19%)
May 18, 2020 4.347 4.526 4.347 4.509 160,428,416 +0.35(+8.37%)
May 15, 2020 4.076 4.195 4.033 4.161 94,858,752 +0.01(+0.20%)
May 14, 2020 3.940 4.178 3.838 4.152 127,235,032 +0.14(+3.60%)
May 13, 2020 4.245 4.254 3.957 4.008 117,792,784 -0.22(-5.22%)
May 12, 2020 4.373 4.432 4.220 4.229 83,486,776 -0.12(-2.73%)
May 11, 2020 4.398 4.407 4.288 4.347 89,133,712 -0.10(-2.29%)
May 08, 2020 4.212 4.458 4.203 4.449 119,342,424 +0.31(+7.60%)
May 07, 2020 4.161 4.229 4.118 4.135 79,103,128 +0.00(+0.00%)
May 06, 2020 4.288 4.322 4.093 4.135 105,206,296 -0.08(-2.01%)
May 05, 2020 4.237 4.322 4.195 4.220 113,374,272 +0.09(+2.26%)
May 04, 2020 4.144 4.220 4.050 4.127 99,110,040 -0.05(-1.22%)
May 01, 2020 4.262 4.288 4.161 4.178 97,350,096 -0.14(-3.34%)
Apr 30, 2020 4.381 4.449 4.296 4.322 109,999,744 -0.14(-3.23%)
Apr 29, 2020 4.526 4.670 4.424 4.466 148,752,240 -0.10(-2.23%)
Apr 28, 2020 4.662 4.704 4.432 4.568 124,913,480 +0.18(+4.06%)
Apr 27, 2020 4.169 4.407 4.144 4.390 107,227,968 +0.25(+6.16%)
Apr 24, 2020 4.186 4.212 4.076 4.135 64,011,752 -0.02(-0.41%)
Apr 23, 2020 4.076 4.229 4.050 4.152 72,945,736 +0.10(+2.52%)
Apr 22, 2020 4.135 4.152 4.033 4.050 73,393,288 +0.00(+0.00%)
Apr 21, 2020 4.152 4.178 4.008 4.050 96,806,816 -0.18(-4.22%)
Apr 20, 2020 4.237 4.322 4.169 4.229 83,629,024 -0.12(-2.73%)
Apr 17, 2020 4.390 4.483 4.271 4.347 108,337,368 +0.15(+3.64%)
Apr 16, 2020 4.296 4.305 4.152 4.195 69,163,096 -0.08(-1.79%)
Apr 15, 2020 4.296 4.364 4.203 4.271 87,952,856 -0.22(-4.91%)
Apr 14, 2020 4.475 4.619 4.381 4.492 88,128,232 +0.11(+2.52%)
Apr 13, 2020 4.611 4.611 4.262 4.381 116,904,728 -0.18(-3.91%)
Apr 09, 2020 4.679 4.882 4.449 4.560 207,082,240 +0.29(+6.76%)
Apr 08, 2020 4.127 4.322 4.076 4.271 137,730,128 +0.27(+6.79%)
Apr 07, 2020 4.118 4.271 3.931 3.999 135,539,728 +0.15(+3.97%)
Apr 06, 2020 3.855 3.965 3.745 3.846 120,333,416 +0.25(+6.84%)
Apr 03, 2020 3.736 3.753 3.541 3.600 100,883,008 -0.10(-2.75%)
Apr 02, 2020 3.728 3.880 3.609 3.702 107,020,040 -0.03(-0.91%)
Apr 01, 2020 3.931 4.050 3.702 3.736 140,324,016 -0.37(-8.90%)
Mar 31, 2020 4.271 4.407 4.033 4.101 272,940,768 -0.17(-3.98%)
Mar 30, 2020 4.339 4.347 4.186 4.271 115,219,728 -0.14(-3.08%)
Mar 27, 2020 4.305 4.500 4.169 4.407 125,219,592 -0.05(-1.14%)
Mar 26, 2020 4.551 4.797 4.381 4.458 162,837,856 -0.12(-2.60%)
Mar 25, 2020 4.899 4.984 4.347 4.577 234,243,600 +0.37(+8.89%)
Mar 24, 2020 3.795 4.237 3.617 4.203 172,050,784 +0.80(+23.44%)
Mar 23, 2020 3.626 3.838 3.362 3.405 158,867,408 -0.27(-7.39%)
Mar 20, 2020 3.855 4.033 3.609 3.677 152,371,264 -0.12(-3.13%)
Mar 19, 2020 3.677 3.889 3.481 3.795 149,053,888 -0.03(-0.67%)
Mar 18, 2020 4.033 4.110 3.481 3.821 148,214,320 -0.43(-10.18%)
Mar 17, 2020 4.313 4.364 3.991 4.254 122,716,480 -0.03(-0.79%)
Mar 16, 2020 4.279 4.432 4.245 4.288 129,843,944 -0.49(-10.30%)
Mar 13, 2020 4.984 5.010 4.347 4.780 147,656,512 +0.24(+5.23%)
Mar 12, 2020 4.568 4.831 4.415 4.543 105,293,776 -0.47(-9.32%)
Mar 11, 2020 5.146 5.188 4.993 5.010 116,147,000 -0.31(-5.75%)
Mar 10, 2020 5.315 5.341 4.925 5.315 119,927,024 +0.31(+6.10%)
Mar 09, 2020 5.069 5.213 4.984 5.010 122,296,064 -0.50(-9.09%)
Mar 06, 2020 5.604 5.672 5.434 5.511 129,469,032 -0.21(-3.71%)
Mar 05, 2020 5.910 5.918 5.697 5.723 91,891,816 -0.29(-4.80%)
Mar 04, 2020 6.020 6.020 5.876 6.012 83,109,184 +0.09(+1.58%)
Mar 03, 2020 6.190 6.232 5.850 5.918 114,721,912 -0.20(-3.19%)
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.