Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.120 4.120 4.120 0 -0.04(-0.84%)
May 28, 2020 4.220 4.220 4.155 4.155 8,822 -0.04(-0.84%)
May 27, 2020 4.180 4.250 4.090 4.190 27,380 +0.03(+0.72%)
May 26, 2020 4.170 4.210 4.160 4.160 30,451 +0.10(+2.53%)
May 22, 2020 4.070 4.070 4.000 4.057 10,300 +0.02(+0.43%)
May 21, 2020 4.130 4.180 4.040 4.040 34,144 -0.08(-1.94%)
May 20, 2020 4.140 4.153 4.090 4.120 32,814 +0.12(+2.93%)
May 19, 2020 4.000 4.060 3.860 4.003 38,755 -0.08(-1.89%)
May 18, 2020 4.000 4.080 4.000 4.080 16,350 +0.22(+5.71%)
May 15, 2020 3.770 3.860 3.740 3.860 12,000 +0.10(+2.65%)
May 14, 2020 3.570 3.795 3.570 3.760 3,562 -0.01(-0.27%)
May 13, 2020 3.950 3.950 3.750 3.770 14,895 -0.20(-5.04%)
May 12, 2020 4.060 4.110 3.940 3.970 24,668 -0.07(-1.73%)
May 11, 2020 4.050 4.050 3.970 4.040 15,460 +0.00(+0.00%)
May 08, 2020 4.050 4.060 4.000 4.040 18,700 +0.03(+0.75%)
May 07, 2020 3.960 4.063 3.950 4.010 18,234 +0.16(+4.16%)
May 06, 2020 3.980 3.980 3.830 3.850 11,863 -0.15(-3.75%)
May 05, 2020 4.070 4.090 3.920 4.000 19,977 +0.15(+3.90%)
May 04, 2020 3.850 3.860 3.740 3.850 17,953 -0.03(-0.77%)
May 01, 2020 4.030 4.030 3.840 3.880 2,700 -0.12(-3.00%)
Apr 30, 2020 4.000 4.040 3.890 4.000 21,317 +0.02(+0.50%)
Apr 29, 2020 3.900 4.110 3.800 3.980 53,738 +0.14(+3.65%)
Apr 28, 2020 3.910 3.910 3.837 3.840 9,106 +0.02(+0.52%)
Apr 27, 2020 3.800 3.820 3.750 3.820 33,494 +0.04(+1.06%)
Apr 24, 2020 3.820 3.900 3.730 3.780 13,200 +0.01(+0.27%)
Apr 23, 2020 3.750 3.900 3.750 3.770 50,367 +0.10(+2.72%)
Apr 22, 2020 3.730 3.740 3.600 3.670 29,517 +0.10(+2.80%)
Apr 21, 2020 3.390 3.570 3.340 3.570 19,939 +0.06(+1.71%)
Apr 20, 2020 3.450 3.600 3.450 3.510 39,843 -0.19(-5.14%)
Apr 17, 2020 3.380 3.700 3.360 3.700 24,300 +0.45(+13.85%)
Apr 16, 2020 3.200 3.280 3.200 3.250 26,364 +0.03(+0.93%)
Apr 15, 2020 3.300 3.300 3.190 3.220 17,635 -0.15(-4.45%)
Apr 14, 2020 3.350 3.400 3.276 3.370 26,306 +0.11(+3.37%)
Apr 13, 2020 3.410 3.410 3.220 3.260 15,854 -0.05(-1.51%)
Apr 09, 2020 3.290 3.610 3.200 3.310 64,400 +0.07(+2.16%)
Apr 08, 2020 3.040 3.240 3.040 3.240 23,919 +0.22(+7.28%)
Apr 07, 2020 3.010 3.140 3.010 3.020 50,346 +0.13(+4.50%)
Apr 06, 2020 2.940 2.960 2.870 2.890 23,915 +0.11(+3.90%)
Apr 03, 2020 2.950 3.010 2.637 2.782 65,700 -0.04(-1.36%)
Apr 02, 2020 2.690 2.950 2.690 2.820 46,179 +0.23(+8.88%)
Apr 01, 2020 2.620 2.620 2.500 2.590 25,155 -0.05(-1.89%)
Mar 31, 2020 2.600 2.746 2.570 2.640 41,317 +0.08(+3.13%)
Mar 30, 2020 2.710 2.710 2.530 2.560 20,010 -0.14(-5.13%)
Mar 27, 2020 2.700 2.830 2.699 2.699 15,900 -0.20(-6.95%)
Mar 26, 2020 2.650 2.970 2.650 2.900 66,719 +0.25(+9.43%)
Mar 25, 2020 2.450 2.750 2.416 2.650 28,669 +0.17(+6.85%)
Mar 24, 2020 2.270 2.510 2.240 2.480 174,410 +0.28(+12.73%)
Mar 23, 2020 2.250 2.270 1.800 2.200 27,903 -0.19(-7.98%)
Mar 20, 2020 2.345 2.620 2.345 2.391 27,500 +0.29(+13.84%)
Mar 19, 2020 1.860 2.250 1.814 2.100 45,847 +0.31(+17.32%)
Mar 18, 2020 2.410 2.445 1.670 1.790 52,783 -0.82(-31.42%)
Mar 17, 2020 2.940 2.940 2.565 2.610 21,679 -0.47(-15.26%)
Mar 16, 2020 3.080 3.080 2.720 3.080 26,750 -0.26(-7.78%)
Mar 13, 2020 3.310 3.340 3.106 3.340 11,700 +0.27(+8.79%)
Mar 12, 2020 3.386 3.386 3.070 3.070 6,165 -0.50(-14.11%)
Mar 11, 2020 3.978 4.018 3.574 3.574 9,446 -0.52(-12.75%)
Mar 10, 2020 4.442 4.442 4.047 4.097 25,098 -0.18(-4.16%)
Mar 09, 2020 5.104 5.123 3.978 4.274 30,309 -1.04(-19.50%)
Mar 06, 2020 5.232 5.479 5.163 5.310 36,266 -0.04(-0.66%)
Mar 05, 2020 5.518 5.518 5.304 5.345 11,136 -0.25(-4.50%)
Mar 04, 2020 5.558 5.639 5.558 5.597 15,203 +0.17(+3.09%)
Mar 03, 2020 5.439 5.607 5.400 5.429 9,645 +0.01(+0.18%)
Mar 02, 2020 5.370 5.449 5.321 5.419 9,860 +0.06(+1.11%)
Feb 28, 2020 5.222 5.429 5.084 5.360 22,387 -0.04(-0.82%)
Feb 27, 2020 5.587 5.587 5.202 5.405 25,872 -0.29(-5.11%)
Feb 26, 2020 5.824 5.824 5.664 5.696 9,659 -0.07(-1.20%)
Feb 25, 2020 5.883 5.883 5.672 5.765 15,276 -0.07(-1.18%)
Feb 24, 2020 6.002 6.002 5.824 5.834 21,318 -0.26(-4.21%)
Feb 21, 2020 6.110 6.120 6.052 6.091 19,450 -0.02(-0.32%)
Feb 20, 2020 6.012 6.110 6.012 6.110 9,565 +0.13(+2.15%)
Feb 19, 2020 5.923 5.992 5.913 5.982 13,030 +0.13(+2.15%)
Feb 18, 2020 5.873 5.873 5.839 5.856 3,532 -0.09(-1.45%)
Feb 14, 2020 5.903 5.943 5.844 5.943 15,499 +0.06(+1.10%)
Feb 13, 2020 6.012 6.012 5.873 5.878 7,840 -0.19(-3.18%)
Feb 12, 2020 5.855 6.071 5.855 6.071 14,216 +0.23(+3.86%)
Feb 11, 2020 5.826 5.865 5.698 5.845 5,978 +0.06(+1.04%)
Feb 10, 2020 5.904 5.904 5.767 5.785 12,187 -0.12(-2.01%)
Feb 07, 2020 5.875 5.904 5.782 5.904 8,258 -0.04(-0.66%)
Feb 06, 2020 5.973 5.973 5.895 5.943 5,356 +0.02(+0.35%)
Feb 05, 2020 6.002 6.069 5.894 5.923 28,534 +0.02(+0.31%)
Feb 04, 2020 5.934 6.179 5.904 5.904 20,673 +0.07(+1.18%)
Feb 03, 2020 6.030 6.135 5.836 5.836 19,471 -0.00(-0.07%)
Jan 31, 2020 5.992 5.992 5.831 5.840 14,682 -0.15(-2.55%)
Jan 30, 2020 6.071 6.071 5.979 5.992 4,577 -0.16(-2.55%)
Jan 29, 2020 6.051 6.149 5.963 6.149 6,714 +0.12(+1.95%)
Jan 28, 2020 6.032 6.032 6.032 6.032 834 +0.03(+0.49%)
Jan 27, 2020 6.002 6.002 5.953 6.002 4,285 -0.12(-1.92%)
Jan 24, 2020 6.149 6.159 6.120 6.120 3,874 -0.06(-0.95%)
Jan 23, 2020 6.100 6.203 6.022 6.179 7,327 +0.00(+0.00%)
Jan 22, 2020 6.375 6.385 6.169 6.179 10,263 -0.23(-3.52%)
Jan 21, 2020 6.601 6.601 6.375 6.404 7,058 -0.17(-2.54%)
Jan 17, 2020 6.610 6.610 6.537 6.571 13,968 -0.00(-0.07%)
Jan 16, 2020 6.551 6.581 6.551 6.576 7,632 +0.02(+0.37%)
Jan 15, 2020 6.483 6.561 6.483 6.551 22,764 +0.07(+1.05%)
Jan 14, 2020 6.473 6.512 6.473 6.483 4,720 +0.01(+0.15%)
Jan 13, 2020 6.512 6.551 6.459 6.473 12,863 -0.02(-0.38%)
Jan 10, 2020 6.541 6.541 6.483 6.498 5,128 -0.01(-0.22%)
Jan 09, 2020 6.532 6.560 6.463 6.512 12,975 -0.02(-0.30%)
Jan 08, 2020 6.824 6.824 6.425 6.532 112,071 -0.34(-4.90%)
Jan 07, 2020 6.737 7.019 6.737 6.868 27,230 +0.08(+1.22%)
Jan 06, 2020 6.717 6.844 6.631 6.785 10,374 +0.11(+1.61%)
Jan 03, 2020 6.698 6.698 6.546 6.678 5,436 +0.02(+0.29%)
Jan 02, 2020 6.581 6.659 6.561 6.659 6,402 +0.11(+1.64%)
Dec 31, 2019 6.522 6.610 6.512 6.551 49,439 +0.23(+3.61%)
Dec 30, 2019 6.288 6.376 6.239 6.323 56,707 -0.00(-0.06%)
Dec 27, 2019 6.395 6.522 6.084 6.327 80,109 -0.06(-0.92%)
Dec 26, 2019 6.317 6.445 6.317 6.386 6,828 +0.09(+1.41%)
Dec 24, 2019 6.367 6.367 6.288 6.297 2,769 -0.02(-0.38%)
Dec 23, 2019 6.210 6.370 6.210 6.321 5,206 +0.07(+1.10%)
Dec 20, 2019 6.239 6.288 6.239 6.252 20,411 -0.04(-0.57%)
Dec 19, 2019 6.200 6.288 6.200 6.288 1,666 -0.02(-0.31%)
Dec 18, 2019 6.259 6.317 6.181 6.308 3,464 +0.06(+0.94%)
Dec 17, 2019 6.064 6.327 6.064 6.249 16,420 +0.15(+2.40%)
Dec 16, 2019 5.978 6.180 5.967 6.103 32,706 +0.21(+3.64%)
Dec 13, 2019 5.986 5.986 5.889 5.889 27,489 -0.06(-0.98%)
Dec 12, 2019 5.705 5.986 5.705 5.947 35,304 +0.19(+3.37%)
Dec 11, 2019 5.715 5.811 5.715 5.753 6,492 -0.01(-0.17%)
Dec 10, 2019 5.676 5.821 5.676 5.763 18,435 +0.07(+1.18%)
Dec 09, 2019 5.656 5.734 5.650 5.696 17,703 +0.01(+0.18%)
Dec 06, 2019 5.569 5.724 5.569 5.686 22,300 +0.10(+1.73%)
Dec 05, 2019 5.666 5.666 5.587 5.589 7,271 -0.08(-1.37%)
Dec 04, 2019 5.540 5.899 5.540 5.666 52,659 +0.13(+2.27%)
Dec 03, 2019 5.618 5.618 5.515 5.540 19,608 -0.06(-1.13%)
Dec 02, 2019 5.625 5.632 5.598 5.603 13,160 +0.02(+0.44%)
Nov 29, 2019 5.656 5.656 5.569 5.579 2,994 -0.05(-0.86%)
Nov 27, 2019 5.686 5.701 5.569 5.627 10,840 -0.05(-0.85%)
Nov 26, 2019 5.695 5.831 5.632 5.676 53,987 -0.02(-0.34%)
Nov 25, 2019 5.627 5.695 5.627 5.695 15,917 +0.04(+0.68%)
Nov 22, 2019 5.627 5.686 5.614 5.656 5,162 +0.02(+0.34%)
Nov 21, 2019 5.550 5.705 5.531 5.637 13,579 +0.11(+2.00%)
Nov 20, 2019 5.472 5.560 5.453 5.527 4,272 +0.03(+0.46%)
Nov 19, 2019 5.579 5.579 5.472 5.501 5,185 -0.14(-2.41%)
Nov 18, 2019 5.705 5.705 5.608 5.637 8,006 -0.11(-1.85%)
Nov 15, 2019 5.724 5.753 5.689 5.744 6,814 +0.13(+2.24%)
Nov 14, 2019 5.589 5.695 5.589 5.618 27,376 -0.04(-0.63%)
Nov 13, 2019 5.685 5.724 5.647 5.654 11,981 -0.08(-1.39%)
Nov 12, 2019 5.685 5.753 5.685 5.733 3,242 +0.02(+0.34%)
Nov 11, 2019 5.705 5.714 5.676 5.714 3,084 -0.04(-0.67%)
Nov 08, 2019 5.676 5.753 5.676 5.753 13,098 +0.02(+0.33%)
Nov 07, 2019 5.743 5.791 5.734 5.734 5,448 -0.01(-0.16%)
Nov 06, 2019 5.830 5.830 5.743 5.743 15,135 -0.05(-0.83%)
Nov 05, 2019 5.781 5.868 5.743 5.791 54,313 +0.00(+0.00%)
Nov 04, 2019 5.676 5.810 5.676 5.791 9,922 +0.14(+2.48%)
Nov 01, 2019 5.589 5.656 5.589 5.651 6,341 +0.12(+2.17%)
Oct 31, 2019 5.666 5.666 5.464 5.531 16,439 -0.11(-1.88%)
Oct 30, 2019 5.656 5.685 5.593 5.637 31,053 -0.05(-0.85%)
Oct 29, 2019 5.560 5.733 5.560 5.685 85,858 +0.08(+1.37%)
Oct 28, 2019 5.656 5.724 5.608 5.608 8,418 -0.08(-1.35%)
Oct 25, 2019 5.628 5.714 5.628 5.685 17,983 +0.05(+0.85%)
Oct 24, 2019 5.743 5.743 5.632 5.637 6,219 -0.02(-0.34%)
Oct 23, 2019 5.637 5.702 5.608 5.656 10,465 +0.05(+0.94%)
Oct 22, 2019 5.464 5.647 5.464 5.604 23,920 +0.13(+2.37%)
Oct 21, 2019 5.483 5.531 5.464 5.474 21,149 -0.02(-0.35%)
Oct 18, 2019 5.512 5.526 5.448 5.493 4,262 +0.02(+0.35%)
Oct 17, 2019 5.512 5.531 5.474 5.474 9,750 -0.07(-1.22%)
Oct 16, 2019 5.560 5.572 5.522 5.541 7,850 +0.01(+0.17%)
Oct 15, 2019 5.513 5.582 5.513 5.531 2,860 +0.00(+0.05%)
Oct 14, 2019 5.608 5.608 5.455 5.529 21,055 -0.08(-1.47%)
Oct 11, 2019 5.608 5.703 5.608 5.612 20,934 +0.03(+0.58%)
Oct 10, 2019 5.608 5.608 5.568 5.579 9,788 +0.04(+0.71%)
Oct 09, 2019 5.579 5.579 5.522 5.540 6,713 -0.07(-1.21%)
Oct 08, 2019 5.665 5.665 5.570 5.608 5,558 -0.05(-0.85%)
Oct 07, 2019 5.713 5.713 5.646 5.656 2,605 -0.05(-0.83%)
Oct 04, 2019 5.665 5.704 5.613 5.704 2,930 +0.07(+1.33%)
Oct 03, 2019 5.646 5.646 5.551 5.629 18,971 -0.02(-0.30%)
Oct 02, 2019 5.770 5.770 5.637 5.646 13,934 -0.15(-2.64%)
Oct 01, 2019 5.885 5.885 5.789 5.799 5,684 -0.08(-1.35%)
Sep 30, 2019 5.933 5.933 5.875 5.879 3,243 -0.02(-0.27%)
Sep 27, 2019 5.856 5.895 5.856 5.894 2,302 -0.02(-0.27%)
Sep 26, 2019 5.971 5.971 5.875 5.910 1,891 -0.04(-0.62%)
Sep 25, 2019 6.000 6.018 5.914 5.947 5,762 -0.11(-1.81%)
Sep 24, 2019 6.152 6.152 6.057 6.057 6,069 -0.13(-2.08%)
Sep 23, 2019 6.190 6.198 6.143 6.185 4,056 -0.01(-0.08%)
Sep 20, 2019 6.152 6.243 6.152 6.191 7,641 +0.05(+0.78%)
Sep 19, 2019 6.191 6.238 6.143 6.143 2,096 -0.07(-1.08%)
Sep 18, 2019 6.277 6.277 6.207 6.210 8,057 -0.11(-1.81%)
Sep 17, 2019 6.363 6.363 6.238 6.324 15,617 +0.02(+0.30%)
Sep 16, 2019 6.305 6.334 6.162 6.305 24,211 +0.21(+3.45%)
Sep 13, 2019 5.990 6.114 5.990 6.095 3,977 +0.08(+1.27%)
Sep 12, 2019 6.047 6.047 5.973 6.019 23,140 -0.06(-0.94%)
Sep 11, 2019 6.085 6.114 6.038 6.076 8,123 +0.03(+0.55%)
Sep 10, 2019 6.000 6.113 6.000 6.042 6,115 +0.08(+1.35%)
Sep 09, 2019 5.800 5.985 5.800 5.962 5,315 +0.18(+3.12%)
Sep 06, 2019 5.819 5.829 5.724 5.781 6,215 -0.01(-0.16%)
Sep 05, 2019 5.762 5.873 5.762 5.791 28,291 +0.03(+0.49%)
Sep 04, 2019 5.658 5.762 5.658 5.762 6,374 +0.10(+1.85%)
Sep 03, 2019 5.677 5.677 5.585 5.658 2,532 -0.09(-1.49%)
Aug 30, 2019 5.781 5.781 5.734 5.743 6,847 +0.00(+0.00%)
Aug 29, 2019 5.705 5.743 5.705 5.743 4,829 +0.07(+1.17%)
Aug 28, 2019 5.582 5.734 5.582 5.677 13,705 +0.13(+2.40%)
Aug 27, 2019 5.544 5.629 5.544 5.544 25,701 -0.02(-0.43%)
Aug 26, 2019 5.620 5.620 5.563 5.568 10,225 -0.02(-0.42%)
Aug 23, 2019 5.629 5.658 5.553 5.591 24,860 -0.08(-1.34%)
Aug 22, 2019 5.696 5.696 5.648 5.667 7,976 -0.02(-0.33%)
Aug 21, 2019 5.734 5.743 5.686 5.686 2,241 +0.01(+0.17%)
Aug 20, 2019 5.753 5.753 5.666 5.677 4,331 -0.05(-0.83%)
Aug 19, 2019 5.648 5.734 5.648 5.724 7,853 +0.10(+1.86%)
Aug 16, 2019 5.525 5.648 5.525 5.620 6,636 +0.07(+1.20%)
Aug 15, 2019 5.582 5.582 5.513 5.553 8,077 -0.02(-0.34%)
Aug 14, 2019 5.620 5.620 5.524 5.572 15,722 -0.16(-2.80%)
Aug 13, 2019 5.711 5.779 5.695 5.733 2,833 +0.04(+0.66%)
Aug 12, 2019 5.780 5.780 5.676 5.695 1,202 -0.06(-1.09%)
Aug 09, 2019 5.818 5.818 5.741 5.758 4,136 -0.00(-0.06%)
Aug 08, 2019 5.714 5.761 5.695 5.761 3,553 +0.03(+0.49%)
Aug 07, 2019 5.657 5.733 5.601 5.733 5,579 -0.01(-0.25%)
Aug 06, 2019 5.799 5.799 5.686 5.747 9,822 -0.07(-1.22%)
Aug 05, 2019 5.931 5.931 5.789 5.818 10,322 -0.23(-3.74%)
Aug 02, 2019 6.091 6.091 6.025 6.044 3,393 -0.06(-0.93%)
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.