Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.320 6.850 6.120 6.760 1,198,430 +0.27(+4.16%)
Apr 29, 2020 5.950 6.700 5.950 6.490 1,110,247 +0.70(+12.09%)
Apr 28, 2020 5.070 6.020 5.070 5.790 1,698,867 +0.88(+17.92%)
Apr 27, 2020 4.350 4.980 4.300 4.910 1,614,957 +0.58(+13.39%)
Apr 24, 2020 4.360 4.440 4.055 4.330 761,800 +0.05(+1.17%)
Apr 23, 2020 4.000 4.380 4.000 4.280 742,986 +0.23(+5.68%)
Apr 22, 2020 4.100 4.170 4.000 4.050 749,901 +0.02(+0.50%)
Apr 21, 2020 4.060 4.295 3.940 4.030 821,932 -0.19(-4.50%)
Apr 20, 2020 4.370 4.510 4.100 4.220 805,585 -0.08(-1.86%)
Apr 17, 2020 4.230 4.550 4.070 4.300 1,136,500 +0.27(+6.70%)
Apr 16, 2020 4.220 4.260 3.990 4.030 993,584 -0.12(-2.89%)
Apr 15, 2020 4.310 4.450 4.120 4.150 1,201,490 -0.52(-11.13%)
Apr 14, 2020 4.360 4.890 4.050 4.670 2,695,218 +0.14(+3.09%)
Apr 13, 2020 4.220 4.620 3.950 4.530 1,260,028 +0.34(+8.11%)
Apr 09, 2020 4.860 5.000 4.120 4.190 1,833,200 -0.57(-11.97%)
Apr 08, 2020 4.250 4.930 4.210 4.760 1,315,834 +0.58(+13.88%)
Apr 07, 2020 3.860 4.670 3.860 4.180 1,693,615 +0.58(+16.11%)
Apr 06, 2020 3.500 3.650 3.500 3.600 875,596 +0.27(+8.11%)
Apr 03, 2020 3.550 3.550 3.130 3.330 702,800 -0.22(-6.20%)
Apr 02, 2020 3.410 3.660 3.310 3.550 723,245 +0.16(+4.72%)
Apr 01, 2020 4.010 4.010 3.340 3.390 1,457,163 -0.79(-18.90%)
Mar 31, 2020 4.510 4.680 4.080 4.180 963,289 -0.41(-8.93%)
Mar 30, 2020 5.070 5.070 4.550 4.590 821,971 -0.51(-10.00%)
Mar 27, 2020 5.020 5.320 4.900 5.100 558,000 -0.19(-3.59%)
Mar 26, 2020 5.000 5.640 4.850 5.290 830,606 +0.40(+8.18%)
Mar 25, 2020 4.810 5.352 4.580 4.890 800,555 +0.08(+1.66%)
Mar 24, 2020 4.460 5.030 4.410 4.810 1,272,786 +0.65(+15.62%)
Mar 23, 2020 4.070 4.340 3.710 4.160 992,610 -0.05(-1.19%)
Mar 20, 2020 4.370 4.720 4.010 4.210 2,040,500 -0.10(-2.32%)
Mar 19, 2020 3.400 4.340 3.020 4.310 2,044,548 +0.87(+25.29%)
Mar 18, 2020 3.730 3.960 2.830 3.440 1,311,565 -0.59(-14.64%)
Mar 17, 2020 4.450 4.450 3.700 4.030 2,124,567 -0.35(-7.99%)
Mar 16, 2020 4.700 5.150 4.220 4.380 1,706,419 -1.44(-24.74%)
Mar 13, 2020 4.900 5.850 4.520 5.820 1,624,600 +1.27(+27.91%)
Mar 12, 2020 5.000 5.090 4.510 4.550 1,510,629 -1.22(-21.14%)
Mar 11, 2020 6.670 6.670 5.610 5.770 1,214,186 -1.03(-15.15%)
Mar 10, 2020 6.750 7.220 6.480 6.800 1,472,929 +0.29(+4.45%)
Mar 09, 2020 6.350 6.590 6.070 6.510 1,507,555 -0.41(-5.92%)
Mar 06, 2020 7.170 7.430 6.720 6.920 1,482,200 -0.44(-5.98%)
Mar 05, 2020 7.110 7.370 7.000 7.360 868,106 +0.06(+0.82%)
Mar 04, 2020 7.560 7.580 6.990 7.300 1,578,247 -0.13(-1.75%)
Mar 03, 2020 8.070 8.210 7.340 7.430 1,116,646 -0.61(-7.59%)
Mar 02, 2020 8.130 8.140 7.650 8.040 768,642 -0.11(-1.35%)
Feb 28, 2020 7.700 8.270 7.684 8.150 1,111,100 +0.22(+2.77%)
Feb 27, 2020 7.920 8.340 7.510 7.930 1,448,508 -0.24(-2.94%)
Feb 26, 2020 8.730 8.760 8.020 8.170 978,536 -0.47(-5.44%)
Feb 25, 2020 9.070 9.150 8.550 8.640 924,667 -0.40(-4.42%)
Feb 24, 2020 9.040 9.380 8.900 9.040 645,098 -0.32(-3.42%)
Feb 21, 2020 9.150 9.570 9.110 9.360 692,000 +0.12(+1.30%)
Feb 20, 2020 9.070 9.310 9.040 9.240 734,754 +0.14(+1.54%)
Feb 19, 2020 9.150 9.330 9.000 9.100 702,164 -0.02(-0.22%)
Feb 18, 2020 9.370 9.450 8.963 9.120 717,898 -0.28(-2.98%)
Feb 14, 2020 9.620 9.670 9.280 9.400 573,500 -0.22(-2.29%)
Feb 13, 2020 9.700 9.840 9.510 9.620 426,455 -0.15(-1.54%)
Feb 12, 2020 9.380 9.930 9.380 9.770 747,274 +0.49(+5.28%)
Feb 11, 2020 9.030 9.450 9.000 9.280 591,110 +0.22(+2.43%)
Feb 10, 2020 9.130 9.130 8.830 9.060 511,705 -0.10(-1.09%)
Feb 07, 2020 9.470 9.470 8.860 9.160 783,900 -0.40(-4.18%)
Feb 06, 2020 9.740 9.810 9.290 9.560 908,645 -0.11(-1.14%)
Feb 05, 2020 8.300 9.800 8.260 9.670 1,898,228 +1.45(+17.64%)
Feb 04, 2020 8.770 8.800 8.210 8.220 1,049,072 -0.47(-5.41%)
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.