Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 6.090 6.090 6.090 0 +0.00(+0.00%)
May 29, 2020 6.400 6.420 6.075 6.090 11,056,100 -0.32(-4.99%)
May 28, 2020 6.910 7.005 6.320 6.410 2,644,202 -0.53(-7.64%)
May 27, 2020 7.150 7.180 6.760 6.940 1,121,355 -0.05(-0.72%)
May 26, 2020 6.980 7.160 6.920 6.990 507,889 +0.07(+1.01%)
May 22, 2020 6.970 7.000 6.820 6.920 221,900 +0.00(+0.00%)
May 21, 2020 6.960 7.040 6.880 6.920 811,664 -0.07(-0.93%)
May 20, 2020 6.990 7.090 6.957 6.985 518,479 +0.16(+2.27%)
May 19, 2020 6.900 7.020 6.810 6.830 958,540 -0.13(-1.94%)
May 18, 2020 6.690 7.100 6.690 6.965 1,593,200 +0.48(+7.48%)
May 15, 2020 6.490 6.550 6.370 6.480 1,382,500 -0.05(-0.77%)
May 14, 2020 6.270 6.540 6.140 6.530 1,277,089 +0.08(+1.24%)
May 13, 2020 6.560 6.640 6.230 6.450 1,426,436 -0.17(-2.57%)
May 12, 2020 6.860 6.970 6.620 6.620 1,104,661 -0.25(-3.57%)
May 11, 2020 7.010 7.140 6.860 6.865 1,499,475 -0.25(-3.58%)
May 08, 2020 6.710 7.160 6.640 7.120 1,375,000 +0.51(+7.72%)
May 07, 2020 7.020 7.200 6.560 6.610 1,173,216 -0.25(-3.64%)
May 06, 2020 6.750 6.930 6.670 6.860 852,514 +0.11(+1.63%)
May 05, 2020 6.890 7.340 6.740 6.750 555,642 -0.02(-0.30%)
May 04, 2020 6.550 6.780 6.500 6.770 844,941 +0.09(+1.35%)
May 01, 2020 6.860 6.900 6.270 6.680 660,800 -0.35(-4.98%)
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%)
Feb 03, 2020 7.120 7.340 6.920 6.940 1,702,740 -0.34(-4.67%)
Jan 31, 2020 7.590 7.600 7.265 7.280 1,256,600 -0.35(-4.65%)
Jan 30, 2020 7.650 7.755 7.570 7.635 1,034,211 -0.08(-1.10%)
Jan 29, 2020 7.960 7.980 7.700 7.720 1,577,865 -0.23(-2.89%)
Jan 28, 2020 7.890 8.000 7.845 7.950 830,836 +0.13(+1.66%)
Jan 27, 2020 7.920 8.020 7.820 7.820 1,012,834 -0.26(-3.22%)
Jan 24, 2020 8.350 8.370 8.060 8.080 1,178,500 -0.22(-2.65%)
Jan 23, 2020 8.400 8.400 8.240 8.300 974,578 -0.15(-1.78%)
Jan 22, 2020 8.570 8.600 8.425 8.450 489,162 -0.07(-0.82%)
Jan 21, 2020 8.500 8.560 8.380 8.520 802,178 +0.01(+0.18%)
Jan 17, 2020 8.490 8.590 8.460 8.505 899,100 -0.00(-0.06%)
Jan 16, 2020 8.450 8.560 8.400 8.510 463,654 +0.15(+1.79%)
Jan 15, 2020 8.500 8.520 8.250 8.360 1,281,234 -0.11(-1.24%)
Jan 14, 2020 8.500 8.580 8.360 8.465 1,390,296 -0.08(-0.94%)
Jan 13, 2020 8.300 8.590 8.290 8.545 816,317 +0.21(+2.46%)
Jan 10, 2020 8.180 8.420 8.130 8.340 993,700 +0.16(+1.96%)
Jan 09, 2020 8.280 8.350 8.150 8.180 1,148,024 -0.04(-0.49%)
Jan 08, 2020 8.320 8.380 8.200 8.220 2,339,238 -0.04(-0.48%)
Jan 07, 2020 8.190 8.320 8.190 8.260 1,885,761 +0.04(+0.55%)
Jan 06, 2020 8.200 8.335 8.150 8.215 3,203,797 -0.04(-0.42%)
Jan 03, 2020 8.290 8.350 8.240 8.250 1,407,100 -0.16(-1.90%)
Jan 02, 2020 8.560 8.580 8.270 8.410 1,302,705 -0.07(-0.83%)
Dec 31, 2019 8.400 8.510 8.320 8.480 1,213,000 +0.05(+0.59%)
Dec 30, 2019 8.440 8.550 8.340 8.430 1,206,292 -0.01(-0.12%)
Dec 27, 2019 8.500 8.500 8.250 8.440 1,426,000 -0.06(-0.71%)
Dec 26, 2019 8.500 8.550 8.370 8.500 1,084,547 +0.00(+0.00%)
Dec 24, 2019 8.500 8.500 8.200 8.500 1,028,800 +0.02(+0.24%)
Dec 23, 2019 8.160 8.485 8.160 8.480 2,400,341 +0.27(+3.29%)
Dec 20, 2019 8.360 8.400 8.150 8.210 4,116,800 -0.16(-1.97%)
Dec 19, 2019 8.280 8.590 8.255 8.375 4,597,131 +0.49(+6.15%)
Dec 18, 2019 7.690 7.950 7.630 7.890 724,172 +0.25(+3.27%)
Dec 17, 2019 7.570 7.640 7.450 7.640 963,700 +0.16(+2.14%)
Dec 16, 2019 7.760 7.880 7.440 7.480 1,490,920 -0.26(-3.42%)
Dec 13, 2019 8.340 8.370 7.720 7.745 934,000 -0.64(-7.58%)
Dec 12, 2019 8.320 8.480 8.220 8.380 2,091,814 +0.07(+0.78%)
Dec 11, 2019 8.340 8.380 8.220 8.315 851,098 -0.04(-0.42%)
Dec 10, 2019 8.320 8.400 8.280 8.350 836,846 +0.00(+0.00%)
Dec 09, 2019 8.350 8.430 8.330 8.350 931,681 -0.03(-0.36%)
Dec 06, 2019 8.290 8.390 8.245 8.380 981,000 +0.18(+2.20%)
Dec 05, 2019 8.100 8.220 8.085 8.200 1,113,433 +0.07(+0.86%)
Dec 04, 2019 7.840 8.140 7.840 8.130 1,199,844 +0.38(+4.84%)
Dec 03, 2019 7.660 7.845 7.655 7.755 947,017 -0.01(-0.19%)
Dec 02, 2019 7.810 7.845 7.710 7.770 735,803 -0.04(-0.51%)
Nov 29, 2019 7.870 7.880 7.685 7.810 463,900 -0.12(-1.51%)
Nov 27, 2019 7.940 8.020 7.870 7.930 447,500 +0.00(+0.00%)
Nov 26, 2019 7.890 8.110 7.800 7.930 999,776 +0.00(+0.00%)
Nov 25, 2019 7.400 7.950 7.370 7.930 1,338,154 +0.56(+7.60%)
Nov 22, 2019 7.200 7.400 7.120 7.370 642,200 +0.26(+3.66%)
Nov 21, 2019 7.070 7.270 6.950 7.110 1,930,950 +0.01(+0.14%)
Nov 20, 2019 7.190 7.370 7.080 7.100 1,051,445 -0.09(-1.25%)
Nov 19, 2019 7.250 7.360 7.180 7.190 876,455 +0.01(+0.14%)
Nov 18, 2019 7.290 7.330 7.170 7.180 730,734 -0.11(-1.51%)
Nov 15, 2019 7.340 7.360 7.220 7.290 781,700 +0.00(+0.00%)
Nov 14, 2019 7.340 7.380 7.220 7.290 546,130 -0.04(-0.55%)
Nov 13, 2019 7.500 7.555 7.290 7.330 633,249 -0.17(-2.27%)
Nov 12, 2019 7.490 7.650 7.490 7.500 686,846 -0.02(-0.27%)
Nov 11, 2019 7.500 7.785 7.460 7.520 1,044,859 +0.00(+0.00%)
Nov 08, 2019 7.570 8.110 7.310 7.520 2,402,600 -0.75(-9.07%)
Nov 07, 2019 8.310 8.360 8.210 8.270 499,415 -0.03(-0.36%)
Nov 06, 2019 8.710 8.710 8.270 8.300 631,505 -0.44(-5.03%)
Nov 05, 2019 8.310 8.750 8.310 8.740 1,336,660 +0.43(+5.17%)
Nov 04, 2019 8.280 8.380 8.200 8.310 815,497 +0.15(+1.84%)
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.