Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.260 7.260 6.990 7.030 472,961 -0.36(-4.87%)
Apr 29, 2020 7.250 7.440 7.060 7.390 751,817 +0.36(+5.12%)
Apr 28, 2020 7.200 7.230 6.910 7.030 612,411 +0.02(+0.29%)
Apr 27, 2020 6.790 7.070 6.730 7.010 562,367 +0.26(+3.85%)
Apr 24, 2020 6.530 6.800 6.500 6.750 435,100 +0.25(+3.85%)
Apr 23, 2020 6.570 7.150 6.410 6.500 1,450,298 -0.07(-1.07%)
Apr 22, 2020 6.510 6.650 6.330 6.570 443,841 +0.21(+3.30%)
Apr 21, 2020 6.450 6.630 6.315 6.360 454,277 -0.26(-3.93%)
Apr 20, 2020 6.600 6.680 6.510 6.620 553,093 -0.12(-1.78%)
Apr 17, 2020 6.830 6.960 6.730 6.740 481,400 +0.10(+1.51%)
Apr 16, 2020 6.740 6.960 6.430 6.640 672,205 -0.08(-1.19%)
Apr 15, 2020 6.670 6.750 6.440 6.720 491,784 -0.13(-1.90%)
Apr 14, 2020 6.830 6.920 6.680 6.850 367,370 +0.14(+2.09%)
Apr 13, 2020 6.720 6.890 6.570 6.710 529,871 -0.11(-1.61%)
Apr 09, 2020 7.040 7.240 6.700 6.820 1,480,500 +0.00(+0.00%)
Apr 08, 2020 6.860 7.115 6.730 6.820 1,133,921 +0.04(+0.59%)
Apr 07, 2020 7.090 7.240 6.700 6.780 1,284,493 -0.02(-0.29%)
Apr 06, 2020 6.490 6.830 6.350 6.800 1,247,981 +0.57(+9.15%)
Apr 03, 2020 6.300 6.440 5.840 6.230 1,223,600 -0.12(-1.89%)
Apr 02, 2020 6.500 6.665 6.230 6.350 888,913 -0.16(-2.46%)
Apr 01, 2020 6.770 6.870 6.360 6.510 675,673 -0.57(-8.05%)
Mar 31, 2020 6.730 7.220 6.500 7.080 1,901,229 +0.35(+5.20%)
Mar 30, 2020 6.780 6.908 6.450 6.730 577,917 +0.03(+0.45%)
Mar 27, 2020 6.670 7.070 6.420 6.700 967,700 -0.22(-3.18%)
Mar 26, 2020 6.990 7.250 6.680 6.920 1,233,415 +0.04(+0.58%)
Mar 25, 2020 7.050 7.230 6.610 6.880 1,831,406 -0.15(-2.13%)
Mar 24, 2020 6.350 7.200 6.210 7.030 1,503,997 +1.00(+16.58%)
Mar 23, 2020 6.320 6.320 5.630 6.030 1,888,555 -0.16(-2.58%)
Mar 20, 2020 5.760 6.220 5.520 6.190 2,181,000 +0.48(+8.41%)
Mar 19, 2020 4.620 5.730 4.570 5.710 1,545,726 +1.02(+21.75%)
Mar 18, 2020 4.920 5.330 4.160 4.690 1,925,590 -0.54(-10.33%)
Mar 17, 2020 5.070 5.230 4.730 5.230 1,958,744 +0.15(+2.95%)
Mar 16, 2020 5.380 5.400 5.000 5.080 1,459,450 -0.94(-15.61%)
Mar 13, 2020 6.230 6.410 5.650 6.020 1,523,200 +0.08(+1.35%)
Mar 12, 2020 5.880 6.150 5.690 5.940 1,777,780 -0.48(-7.48%)
Mar 11, 2020 6.110 6.600 5.980 6.420 2,166,730 +0.14(+2.23%)
Mar 10, 2020 6.450 6.540 6.180 6.280 1,499,522 +0.13(+2.11%)
Mar 09, 2020 6.570 6.570 5.850 6.150 977,332 -0.88(-12.52%)
Mar 06, 2020 6.760 7.060 6.700 7.030 1,241,200 +0.02(+0.29%)
Mar 05, 2020 7.370 7.480 6.870 7.010 1,246,239 -0.53(-7.03%)
Mar 04, 2020 7.570 7.780 7.250 7.540 1,232,104 +0.07(+0.94%)
Mar 03, 2020 7.640 7.780 7.260 7.470 1,397,348 -0.19(-2.48%)
Mar 02, 2020 7.580 7.690 7.360 7.660 1,506,399 +0.09(+1.19%)
Feb 28, 2020 7.530 7.660 7.070 7.570 2,921,400 -0.15(-1.94%)
Feb 27, 2020 7.840 7.990 7.710 7.720 3,164,017 -0.37(-4.57%)
Feb 26, 2020 8.030 8.110 7.920 8.090 1,980,620 +0.10(+1.25%)
Feb 25, 2020 8.540 8.560 7.940 7.990 1,207,814 -0.49(-5.78%)
Feb 24, 2020 8.640 8.940 8.480 8.480 2,286,074 -0.34(-3.85%)
Feb 21, 2020 8.870 8.925 8.715 8.820 2,357,600 -0.19(-2.11%)
Feb 20, 2020 8.520 9.050 8.410 9.010 3,780,164 +0.52(+6.12%)
Feb 19, 2020 7.240 8.520 7.130 8.490 5,897,678 +1.70(+25.04%)
Feb 18, 2020 6.820 6.850 6.660 6.790 984,566 -0.06(-0.88%)
Feb 14, 2020 6.990 7.005 6.830 6.850 1,344,400 -0.11(-1.58%)
Feb 13, 2020 7.060 7.110 6.950 6.960 500,622 -0.16(-2.25%)
Feb 12, 2020 7.130 7.170 6.930 7.120 1,510,533 +0.10(+1.42%)
Feb 11, 2020 6.880 7.040 6.880 7.020 1,193,754 +0.18(+2.63%)
Feb 10, 2020 7.050 7.130 6.755 6.840 702,346 -0.26(-3.66%)
Feb 07, 2020 7.060 7.240 7.060 7.100 658,600 -0.03(-0.42%)
Feb 06, 2020 7.330 7.400 7.090 7.130 828,780 -0.19(-2.60%)
Feb 05, 2020 7.210 7.395 7.120 7.320 1,210,975 +0.19(+2.66%)
Feb 04, 2020 7.010 7.165 6.930 7.130 1,593,499 +0.19(+2.74%)
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.