Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.440 8.724 8.060 8.090 32,438 -0.49(-5.71%)
Apr 29, 2020 8.660 9.040 8.530 8.580 91,477 +0.20(+2.39%)
Apr 28, 2020 8.790 9.015 8.230 8.380 45,272 -0.22(-2.56%)
Apr 27, 2020 7.702 8.610 7.702 8.600 69,788 +0.87(+11.25%)
Apr 24, 2020 7.700 7.800 7.590 7.730 18,600 +0.08(+1.05%)
Apr 23, 2020 7.490 7.800 7.420 7.650 44,193 +0.17(+2.27%)
Apr 22, 2020 7.350 7.480 7.350 7.480 38,992 +0.28(+3.89%)
Apr 21, 2020 7.200 7.360 7.160 7.200 51,746 +0.05(+0.70%)
Apr 20, 2020 7.080 7.470 7.005 7.150 25,131 +0.03(+0.42%)
Apr 17, 2020 7.030 7.160 6.965 7.120 26,600 +0.26(+3.79%)
Apr 16, 2020 7.340 7.390 6.810 6.860 35,840 -0.50(-6.79%)
Apr 15, 2020 6.690 7.470 6.530 7.360 95,452 +0.41(+5.90%)
Apr 14, 2020 6.820 7.130 6.750 6.950 63,695 +0.28(+4.20%)
Apr 13, 2020 6.800 6.800 6.550 6.670 38,942 -0.21(-3.05%)
Apr 09, 2020 7.280 7.400 6.750 6.880 43,800 -0.21(-2.96%)
Apr 08, 2020 6.530 7.380 6.500 7.090 66,982 +0.64(+9.92%)
Apr 07, 2020 6.650 6.820 6.430 6.450 64,353 +0.01(+0.16%)
Apr 06, 2020 6.290 6.480 6.290 6.440 25,746 +0.42(+6.98%)
Apr 03, 2020 6.500 6.500 6.020 6.020 51,600 -0.46(-7.10%)
Apr 02, 2020 6.590 7.180 6.327 6.480 30,475 -0.13(-1.97%)
Apr 01, 2020 7.080 7.080 6.550 6.610 79,001 -0.78(-10.55%)
Mar 31, 2020 7.320 7.550 6.650 7.390 73,957 +0.46(+6.64%)
Mar 30, 2020 6.910 7.440 6.750 6.930 26,920 +0.07(+1.02%)
Mar 27, 2020 7.160 7.290 6.840 6.860 32,200 -0.52(-7.05%)
Mar 26, 2020 7.030 7.520 7.020 7.380 56,590 +0.39(+5.65%)
Mar 25, 2020 6.990 7.540 6.930 6.985 87,528 -0.18(-2.58%)
Mar 24, 2020 6.200 7.180 6.200 7.170 104,603 +1.21(+20.30%)
Mar 23, 2020 6.000 6.000 5.630 5.960 125,992 -0.19(-3.09%)
Mar 20, 2020 6.990 7.120 6.150 6.150 102,500 -0.83(-11.89%)
Mar 19, 2020 6.360 7.020 6.350 6.980 53,028 +0.37(+5.60%)
Mar 18, 2020 7.300 8.150 6.250 6.610 73,931 -1.50(-18.50%)
Mar 17, 2020 6.770 8.350 6.660 8.110 111,127 +1.45(+21.77%)
Mar 16, 2020 7.100 7.850 6.590 6.660 140,366 -0.23(-3.34%)
Mar 13, 2020 6.840 6.910 6.285 6.890 69,000 +0.36(+5.51%)
Mar 12, 2020 6.950 6.950 6.520 6.530 62,996 -0.69(-9.56%)
Mar 11, 2020 7.290 7.340 7.000 7.220 56,066 -0.04(-0.55%)
Mar 10, 2020 7.140 7.310 6.879 7.260 79,443 +0.12(+1.68%)
Mar 09, 2020 7.190 7.460 7.050 7.140 49,759 -0.69(-8.81%)
Mar 06, 2020 7.610 8.100 7.610 7.830 36,600 -0.10(-1.26%)
Mar 05, 2020 8.130 8.410 7.770 7.930 36,584 -0.43(-5.14%)
Mar 04, 2020 8.150 8.420 7.960 8.360 30,261 +0.34(+4.24%)
Mar 03, 2020 8.010 8.280 7.900 8.020 36,949 +0.04(+0.50%)
Mar 02, 2020 7.850 8.168 7.700 7.980 129,552 +0.09(+1.14%)
Feb 28, 2020 8.025 8.110 7.775 7.890 80,500 -0.33(-4.01%)
Feb 27, 2020 8.460 8.500 8.130 8.220 86,446 -0.39(-4.53%)
Feb 26, 2020 8.580 8.720 8.510 8.610 44,075 +0.05(+0.58%)
Feb 25, 2020 9.060 9.060 8.510 8.560 83,861 -0.53(-5.83%)
Feb 24, 2020 9.330 9.560 8.960 9.090 56,965 -0.53(-5.51%)
Feb 21, 2020 10.30 10.30 9.380 9.620 163,100 +0.51(+5.60%)
Feb 20, 2020 9.060 9.340 9.000 9.110 50,148 +0.08(+0.89%)
Feb 19, 2020 9.130 9.190 8.860 9.030 34,410 -0.05(-0.55%)
Feb 18, 2020 8.970 9.170 8.970 9.080 33,542 +0.12(+1.34%)
Feb 14, 2020 8.790 9.070 8.740 8.960 63,600 +0.18(+2.05%)
Feb 13, 2020 8.847 8.847 8.710 8.780 75,538 -0.04(-0.45%)
Feb 12, 2020 8.970 8.970 8.760 8.820 53,705 -0.16(-1.78%)
Feb 11, 2020 8.930 9.145 8.800 8.980 37,967 +0.13(+1.47%)
Feb 10, 2020 8.800 8.870 8.650 8.850 40,839 +0.05(+0.57%)
Feb 07, 2020 8.860 8.970 8.750 8.800 41,500 -0.09(-1.01%)
Feb 06, 2020 9.110 9.110 8.730 8.890 80,582 -0.14(-1.55%)
Feb 05, 2020 9.300 9.320 9.000 9.030 65,915 -0.24(-2.59%)
Feb 04, 2020 9.400 9.410 9.210 9.270 84,291 -0.08(-0.86%)
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.