Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.891 8.985 8.808 8.891 4,500,099 -0.25(-2.69%)
May 28, 2020 9.343 9.353 9.102 9.137 4,648,575 +0.03(+0.32%)
May 27, 2020 9.049 9.132 8.911 9.107 4,444,082 +0.50(+5.82%)
May 26, 2020 8.519 8.690 8.499 8.607 5,810,667 +0.50(+6.17%)
May 22, 2020 8.244 8.244 8.023 8.106 2,700,018 -0.20(-2.36%)
May 21, 2020 8.293 8.411 8.244 8.303 1,178,910 -0.09(-1.05%)
May 20, 2020 8.303 8.430 8.273 8.391 3,216,512 +0.24(+2.89%)
May 19, 2020 8.293 8.332 8.136 8.155 3,704,401 -0.16(-1.89%)
May 18, 2020 8.097 8.327 8.018 8.312 4,315,709 +0.79(+10.57%)
May 15, 2020 7.498 7.576 7.423 7.518 4,365,394 -0.12(-1.54%)
May 14, 2020 7.282 7.645 7.194 7.635 6,723,121 +0.05(+0.65%)
May 13, 2020 7.714 7.714 7.503 7.586 3,766,572 -0.26(-3.37%)
May 12, 2020 8.018 8.067 7.841 7.851 2,389,815 -0.18(-2.20%)
May 11, 2020 8.047 8.102 7.969 8.028 1,898,495 -0.23(-2.73%)
May 08, 2020 8.205 8.288 8.175 8.254 2,575,808 +0.11(+1.33%)
May 07, 2020 8.008 8.254 7.998 8.146 2,726,986 +0.24(+2.99%)
May 06, 2020 8.035 8.055 7.880 7.909 2,501,745 -0.12(-1.45%)
May 05, 2020 8.142 8.210 7.996 8.026 3,603,902 -0.26(-3.17%)
May 04, 2020 8.240 8.347 8.171 8.288 2,791,163 -0.15(-1.73%)
May 01, 2020 8.502 8.541 8.361 8.434 1,965,054 -0.36(-4.09%)
Apr 30, 2020 8.823 8.891 8.687 8.794 4,459,791 -0.32(-3.52%)
Apr 29, 2020 8.979 9.203 8.906 9.115 3,804,466 +0.52(+6.00%)
Apr 28, 2020 8.658 8.711 8.541 8.600 6,492,617 +0.45(+5.49%)
Apr 27, 2020 7.899 8.171 7.850 8.152 5,636,405 +0.29(+3.71%)
Apr 24, 2020 7.812 7.899 7.695 7.860 6,734,494 +0.19(+2.54%)
Apr 23, 2020 7.666 7.870 7.588 7.666 4,006,206 -0.01(-0.13%)
Apr 22, 2020 7.724 7.734 7.588 7.675 4,244,807 +0.13(+1.68%)
Apr 21, 2020 7.636 7.792 7.515 7.549 5,003,889 -0.36(-4.55%)
Apr 20, 2020 7.880 8.057 7.812 7.909 3,210,395 -0.11(-1.33%)
Apr 17, 2020 7.860 8.045 7.792 8.016 3,406,566 +0.40(+5.24%)
Apr 16, 2020 7.666 7.695 7.510 7.617 3,801,895 -0.25(-3.21%)
Apr 15, 2020 7.957 7.977 7.821 7.870 4,018,818 -0.62(-7.33%)
Apr 14, 2020 8.551 8.638 8.415 8.493 3,597,631 +0.08(+0.92%)
Apr 13, 2020 8.687 8.687 8.249 8.415 2,379,821 -0.21(-2.48%)
Apr 09, 2020 8.493 8.745 8.463 8.629 4,730,994 +0.39(+4.72%)
Apr 08, 2020 8.162 8.279 8.074 8.240 4,042,465 +0.08(+0.95%)
Apr 07, 2020 8.493 8.551 8.064 8.162 4,989,244 +0.08(+0.96%)
Apr 06, 2020 7.948 8.137 7.899 8.084 4,323,273 +0.55(+7.36%)
Apr 03, 2020 7.607 7.656 7.432 7.529 3,365,139 -0.15(-1.90%)
Apr 02, 2020 7.568 7.870 7.529 7.675 3,912,800 +0.21(+2.87%)
Apr 01, 2020 7.607 7.675 7.393 7.461 3,503,112 -0.41(-5.19%)
Mar 31, 2020 7.967 8.064 7.763 7.870 3,793,489 -0.28(-3.46%)
Mar 30, 2020 8.016 8.181 7.850 8.152 4,619,399 +0.05(+0.60%)
Mar 27, 2020 8.142 8.303 7.948 8.103 3,829,265 -0.54(-6.30%)
Mar 26, 2020 8.298 8.726 8.259 8.648 8,018,959 +0.61(+7.63%)
Mar 25, 2020 7.928 8.327 7.675 8.035 6,696,997 +0.42(+5.49%)
Mar 24, 2020 7.199 7.661 7.111 7.617 6,629,784 +1.07(+16.34%)
Mar 23, 2020 6.955 7.024 6.489 6.547 7,986,662 -0.26(-3.86%)
Mar 20, 2020 6.965 7.140 6.722 6.810 10,026,135 -0.49(-6.67%)
Mar 19, 2020 6.751 7.422 6.554 7.296 7,554,135 +0.63(+9.49%)
Mar 18, 2020 6.372 6.673 6.294 6.664 8,178,846 -0.38(-5.39%)
Mar 17, 2020 6.586 7.043 6.372 7.043 7,952,650 +0.55(+8.55%)
Mar 16, 2020 6.420 6.970 6.382 6.489 6,983,720 -1.45(-18.26%)
Mar 13, 2020 8.171 8.171 7.296 7.938 7,508,345 +0.44(+5.84%)
Mar 12, 2020 8.035 8.201 7.418 7.500 6,779,727 -1.32(-14.99%)
Mar 11, 2020 9.212 9.271 8.726 8.823 9,353,177 -0.56(-6.01%)
Mar 10, 2020 9.426 9.485 9.013 9.387 7,302,977 +0.70(+8.06%)
Mar 09, 2020 9.086 9.237 8.687 8.687 6,144,004 -1.38(-13.72%)
Mar 06, 2020 10.06 10.28 9.986 10.07 7,335,441 -0.22(-2.17%)
Mar 05, 2020 10.40 10.48 10.21 10.29 5,836,994 -0.61(-5.62%)
Mar 04, 2020 10.81 10.91 10.64 10.91 5,042,458 +0.27(+2.56%)
Mar 03, 2020 10.98 11.13 10.55 10.63 11,504,919 -0.43(-3.87%)
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.