Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.222 7.258 6.852 6.942 16,314,976 -0.50(-6.67%)
May 28, 2020 7.538 7.619 7.321 7.439 7,113,702 -0.22(-2.83%)
May 27, 2020 7.737 7.773 7.303 7.655 8,858,084 -0.06(-0.82%)
May 26, 2020 7.818 7.845 7.520 7.718 8,755,378 +0.22(+2.89%)
May 22, 2020 7.195 7.538 7.050 7.502 8,848,213 +0.09(+1.22%)
May 21, 2020 7.312 7.430 6.870 7.412 9,446,045 +0.42(+6.07%)
May 20, 2020 6.590 7.023 6.590 6.987 8,053,655 +0.54(+8.40%)
May 19, 2020 6.807 6.807 6.103 6.446 10,901,895 -0.28(-4.16%)
May 18, 2020 6.292 6.789 6.238 6.725 11,133,983 +1.00(+17.51%)
May 15, 2020 5.480 5.859 5.453 5.723 7,761,197 +0.23(+4.28%)
May 14, 2020 5.281 5.642 5.146 5.489 7,421,624 +0.15(+2.88%)
May 13, 2020 5.859 5.859 5.128 5.335 10,729,256 -0.42(-7.22%)
May 12, 2020 5.380 6.012 5.335 5.750 16,040,671 +0.46(+8.70%)
May 11, 2020 5.164 5.353 5.073 5.290 10,315,787 +0.05(+1.03%)
May 08, 2020 5.218 5.308 4.930 5.236 13,067,776 +0.42(+8.82%)
May 07, 2020 4.785 5.028 4.694 4.812 9,839,487 +0.16(+3.50%)
May 06, 2020 4.965 5.082 4.595 4.649 8,609,115 -0.32(-6.53%)
May 05, 2020 5.597 5.760 4.929 4.974 11,707,452 -0.26(-5.00%)
May 04, 2020 4.857 5.290 4.703 5.236 7,510,499 +0.19(+3.76%)
May 01, 2020 5.489 5.651 4.965 5.046 7,925,474 -0.67(-11.69%)
Apr 30, 2020 5.182 5.714 4.703 5.714 19,941,040 +0.79(+15.93%)
Apr 29, 2020 4.478 4.983 4.432 4.929 11,179,132 +0.67(+15.68%)
Apr 28, 2020 4.261 4.451 4.098 4.261 7,909,283 +0.03(+0.64%)
Apr 27, 2020 4.107 4.288 3.882 4.234 7,840,169 -0.03(-0.64%)
Apr 24, 2020 4.604 4.803 4.117 4.261 10,004,793 -0.25(-5.60%)
Apr 23, 2020 4.315 4.803 4.261 4.514 12,408,033 +0.47(+11.61%)
Apr 22, 2020 3.764 4.071 3.647 4.044 9,315,126 +0.52(+14.87%)
Apr 21, 2020 3.214 3.557 3.096 3.521 9,660,082 +0.14(+4.28%)
Apr 20, 2020 3.286 3.683 3.241 3.376 8,823,380 -0.27(-7.43%)
Apr 17, 2020 3.178 3.665 3.142 3.647 7,325,527 +0.39(+11.91%)
Apr 16, 2020 3.503 3.530 3.214 3.259 5,871,058 -0.21(-5.99%)
Apr 15, 2020 3.557 3.611 3.322 3.467 9,227,555 -0.51(-12.73%)
Apr 14, 2020 4.153 4.198 3.746 3.972 8,594,919 -0.23(-5.38%)
Apr 13, 2020 4.216 4.315 3.882 4.198 7,075,646 +0.25(+6.41%)
Apr 09, 2020 4.098 4.541 3.584 3.945 15,046,182 +0.22(+5.81%)
Apr 08, 2020 3.566 3.737 3.421 3.728 6,820,653 +0.34(+10.13%)
Apr 07, 2020 3.268 3.764 3.250 3.385 13,306,503 +0.30(+9.65%)
Apr 06, 2020 3.051 3.133 2.898 3.087 8,897,950 -0.01(-0.29%)
Apr 03, 2020 3.087 3.142 2.780 3.096 10,300,114 +0.24(+8.54%)
Apr 02, 2020 2.582 3.376 2.474 2.853 15,865,671 +0.45(+18.80%)
Apr 01, 2020 2.419 2.437 2.230 2.401 13,139,797 -0.04(-1.48%)
Mar 31, 2020 2.356 2.483 2.257 2.437 12,346,298 +0.23(+10.20%)
Mar 30, 2020 2.347 2.401 2.158 2.212 9,911,033 -0.19(-7.89%)
Mar 27, 2020 2.465 2.483 2.266 2.401 7,516,278 -0.16(-6.34%)
Mar 26, 2020 2.609 2.799 2.528 2.564 10,558,589 -0.02(-0.70%)
Mar 25, 2020 2.627 2.871 2.419 2.582 11,055,617 -0.01(-0.35%)
Mar 24, 2020 2.365 2.591 2.320 2.591 12,528,303 +0.38(+17.14%)
Mar 23, 2020 2.212 2.302 2.121 2.212 11,658,364 -0.01(-0.41%)
Mar 20, 2020 2.546 2.627 2.103 2.221 20,976,746 -0.26(-10.55%)
Mar 19, 2020 2.230 2.546 2.121 2.483 14,912,640 +0.30(+13.64%)
Mar 18, 2020 2.302 2.437 1.896 2.185 15,157,361 -0.35(-13.88%)
Mar 17, 2020 2.627 2.690 2.483 2.537 12,045,217 -0.08(-3.10%)
Mar 16, 2020 2.356 2.780 2.343 2.618 17,355,186 -0.17(-6.15%)
Mar 13, 2020 2.753 2.789 2.365 2.789 24,265,374 +0.44(+18.85%)
Mar 12, 2020 2.383 2.835 2.284 2.347 20,476,822 -0.19(-7.35%)
Mar 11, 2020 2.446 2.752 2.359 2.533 24,515,594 -0.07(-2.68%)
Mar 10, 2020 3.372 3.372 2.018 2.603 46,646,464 +0.66(+34.23%)
Mar 09, 2020 4.656 4.726 1.931 1.939 44,112,092 -5.00(-72.04%)
Mar 06, 2020 7.731 8.019 6.866 6.936 13,608,167 -1.24(-15.17%)
Mar 05, 2020 8.945 8.963 8.046 8.177 8,221,923 -1.09(-11.78%)
Mar 04, 2020 9.653 9.662 8.932 9.269 4,145,401 -0.17(-1.76%)
Mar 03, 2020 9.985 10.20 9.255 9.434 5,838,051 -0.55(-5.51%)
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.