Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.700 7.875 7.562 7.681 4,016,132 -0.17(-2.23%)
Apr 29, 2020 7.359 7.939 7.285 7.856 6,924,387 +0.82(+11.65%)
Apr 28, 2020 7.092 7.184 6.889 7.037 3,916,554 +0.17(+2.41%)
Apr 27, 2020 6.908 7.028 6.862 6.871 4,751,056 +0.01(+0.13%)
Apr 24, 2020 6.641 6.917 6.631 6.862 4,344,544 +0.25(+3.76%)
Apr 23, 2020 6.374 6.825 6.374 6.613 5,287,828 +0.31(+4.97%)
Apr 22, 2020 6.364 6.438 6.171 6.300 4,578,923 +0.07(+1.18%)
Apr 21, 2020 6.005 6.291 5.931 6.226 3,966,337 -0.06(-1.02%)
Apr 20, 2020 6.125 6.539 6.070 6.291 4,586,525 -0.06(-1.01%)
Apr 17, 2020 6.291 6.438 6.106 6.355 5,190,002 +0.32(+5.34%)
Apr 16, 2020 5.830 6.060 5.628 6.033 4,340,773 -0.02(-0.30%)
Apr 15, 2020 5.987 6.235 5.812 6.051 4,868,584 -0.25(-3.95%)
Apr 14, 2020 6.291 6.678 6.199 6.300 4,516,053 -0.10(-1.58%)
Apr 13, 2020 6.678 6.714 6.208 6.401 4,205,150 -0.22(-3.34%)
Apr 09, 2020 6.724 6.945 6.544 6.622 4,728,458 +0.15(+2.28%)
Apr 08, 2020 6.309 6.549 6.245 6.475 3,959,055 +0.29(+4.61%)
Apr 07, 2020 6.613 6.972 6.171 6.189 5,625,507 +0.02(+0.30%)
Apr 06, 2020 5.959 6.199 5.885 6.171 3,728,146 +0.55(+9.84%)
Apr 03, 2020 6.088 6.392 5.582 5.618 6,294,948 -0.53(-8.55%)
Apr 02, 2020 6.272 6.438 5.968 6.143 2,673,968 -0.08(-1.33%)
Apr 01, 2020 6.309 6.424 5.904 6.226 4,208,575 -0.40(-5.98%)
Mar 31, 2020 6.862 6.880 6.475 6.622 4,766,542 -0.09(-1.37%)
Mar 30, 2020 6.862 6.880 6.328 6.714 4,167,181 -0.05(-0.68%)
Mar 27, 2020 6.806 6.991 6.549 6.760 4,419,026 -0.38(-5.29%)
Mar 26, 2020 6.788 7.267 6.659 7.138 5,815,216 +0.52(+7.79%)
Mar 25, 2020 6.503 7.106 6.318 6.622 5,181,824 +0.22(+3.45%)
Mar 24, 2020 6.254 6.751 6.254 6.401 8,059,973 +0.46(+7.75%)
Mar 23, 2020 6.079 6.346 5.747 5.941 6,310,197 -0.17(-2.71%)
Mar 20, 2020 6.429 6.595 5.830 6.106 10,631,350 -0.26(-4.05%)
Mar 19, 2020 6.291 6.742 5.784 6.364 5,092,296 +0.05(+0.73%)
Mar 18, 2020 5.756 6.530 5.278 6.318 7,571,045 +0.14(+2.24%)
Mar 17, 2020 6.355 6.429 5.158 6.180 11,233,861 -0.07(-1.18%)
Mar 16, 2020 6.503 6.889 5.756 6.254 7,039,365 -1.35(-17.80%)
Mar 13, 2020 7.967 8.182 7.276 7.608 6,595,261 +0.16(+2.10%)
Mar 12, 2020 7.497 7.774 7.018 7.451 7,352,677 -0.79(-9.61%)
Mar 11, 2020 8.510 8.814 8.197 8.243 7,304,102 -0.54(-6.18%)
Mar 10, 2020 9.008 9.100 8.570 8.787 9,655,869 +0.17(+1.92%)
Mar 09, 2020 8.529 8.750 8.041 8.621 4,563,935 -0.57(-6.21%)
Mar 06, 2020 9.174 9.468 8.999 9.192 8,610,591 -0.38(-3.95%)
Mar 05, 2020 9.652 9.846 9.431 9.570 3,858,258 -0.45(-4.50%)
Mar 04, 2020 9.773 10.08 9.378 10.02 11,202,858 +0.56(+5.92%)
Mar 03, 2020 10.05 10.17 9.406 9.461 5,889,391 -0.61(-6.02%)
Mar 02, 2020 9.644 10.09 9.396 10.07 5,589,867 +0.54(+5.69%)
Feb 28, 2020 9.185 9.608 9.093 9.525 7,185,026 +0.01(+0.10%)
Feb 27, 2020 9.580 9.879 9.332 9.516 5,199,178 -0.28(-2.81%)
Feb 26, 2020 10.17 10.22 9.773 9.791 3,939,442 -0.30(-3.00%)
Feb 25, 2020 10.80 10.80 10.09 10.09 4,478,759 -0.67(-6.23%)
Feb 24, 2020 10.69 10.86 10.57 10.76 5,892,696 -0.29(-2.66%)
Feb 21, 2020 11.28 11.32 11.02 11.06 4,554,998 -0.22(-1.95%)
Feb 20, 2020 11.02 11.31 10.99 11.28 3,542,498 +0.28(+2.59%)
Feb 19, 2020 11.06 11.11 10.93 10.99 3,519,618 -0.05(-0.42%)
Feb 18, 2020 11.00 11.16 10.99 11.04 2,509,801 -0.04(-0.33%)
Feb 14, 2020 10.94 11.09 10.82 11.08 4,852,873 +0.13(+1.17%)
Feb 13, 2020 10.98 11.05 10.75 10.95 6,570,730 -0.05(-0.42%)
Feb 12, 2020 10.99 11.10 10.89 10.99 5,198,701 +0.06(+0.59%)
Feb 11, 2020 10.76 10.98 10.66 10.93 6,231,150 +0.28(+2.59%)
Feb 10, 2020 10.34 10.66 10.33 10.65 5,552,391 +0.28(+2.75%)
Feb 07, 2020 10.24 10.44 10.20 10.37 3,836,659 +0.05(+0.44%)
Feb 06, 2020 10.35 10.36 10.20 10.32 3,853,570 +0.06(+0.54%)
Feb 05, 2020 9.993 10.31 9.952 10.27 4,348,993 +0.41(+4.19%)
Feb 04, 2020 9.993 10.10 9.833 9.856 3,807,525 +0.02(+0.19%)
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.