Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.843 9.873 9.143 9.581 13,510,149 -0.12(-1.27%)
Apr 29, 2020 8.844 9.912 8.721 9.704 15,440,671 +1.28(+15.13%)
Apr 28, 2020 8.475 8.644 8.191 8.429 11,517,551 +0.16(+1.95%)
Apr 27, 2020 7.914 8.367 7.591 8.267 9,717,633 +0.18(+2.28%)
Apr 24, 2020 8.375 8.625 7.829 8.083 20,848,174 -0.04(-0.47%)
Apr 23, 2020 7.783 8.452 7.722 8.121 16,126,258 +0.64(+8.52%)
Apr 22, 2020 7.361 7.545 7.169 7.484 9,625,295 +0.53(+7.62%)
Apr 21, 2020 6.677 7.123 6.592 6.954 18,867,640 -0.15(-2.16%)
Apr 20, 2020 6.446 7.361 6.377 7.107 16,650,764 +0.02(+0.33%)
Apr 17, 2020 6.285 7.107 6.247 7.084 16,584,857 +0.87(+13.97%)
Apr 16, 2020 6.608 6.631 6.208 6.216 9,031,213 -0.45(-6.69%)
Apr 15, 2020 6.416 6.708 6.185 6.662 13,322,924 -0.33(-4.73%)
Apr 14, 2020 7.238 7.468 6.808 6.992 14,879,083 -0.47(-6.28%)
Apr 13, 2020 7.883 7.945 7.245 7.461 14,862,737 +0.03(+0.41%)
Apr 09, 2020 7.760 8.114 6.804 7.430 31,784,142 +0.20(+2.76%)
Apr 08, 2020 6.938 7.253 6.623 7.230 15,103,581 +0.54(+8.04%)
Apr 07, 2020 7.368 7.745 6.635 6.692 19,214,410 -0.07(-1.02%)
Apr 06, 2020 6.500 6.831 6.300 6.761 17,624,136 +0.32(+5.01%)
Apr 03, 2020 6.377 6.583 5.810 6.439 23,351,344 +0.45(+7.57%)
Apr 02, 2020 5.601 6.946 5.432 5.985 31,335,100 +0.77(+14.73%)
Apr 01, 2020 5.048 5.332 4.779 5.217 22,034,322 -0.09(-1.74%)
Mar 31, 2020 5.133 5.724 5.133 5.309 19,006,956 +0.43(+8.82%)
Mar 30, 2020 4.733 5.010 4.195 4.879 24,981,960 +0.05(+0.95%)
Mar 27, 2020 5.332 5.348 4.771 4.833 17,652,346 -0.82(-14.54%)
Mar 26, 2020 5.617 5.836 5.186 5.655 17,439,654 +0.15(+2.79%)
Mar 25, 2020 5.670 5.985 5.102 5.501 15,658,189 -0.19(-3.37%)
Mar 24, 2020 5.225 5.862 4.894 5.693 19,335,308 +0.95(+19.90%)
Mar 23, 2020 4.625 5.063 4.380 4.748 17,473,940 +0.08(+1.64%)
Mar 20, 2020 5.179 5.640 4.564 4.672 24,487,422 -0.36(-7.18%)
Mar 19, 2020 4.234 5.033 4.042 5.033 18,295,608 +0.88(+21.07%)
Mar 18, 2020 4.518 4.579 3.611 4.157 18,706,914 -0.81(-16.25%)
Mar 17, 2020 5.839 6.039 4.887 4.964 17,479,652 -0.85(-14.66%)
Mar 16, 2020 5.455 6.423 4.994 5.816 18,336,052 -0.87(-12.99%)
Mar 13, 2020 6.247 6.692 5.524 6.685 24,242,480 +1.10(+19.67%)
Mar 12, 2020 5.962 6.220 5.386 5.586 18,854,132 -0.81(-12.62%)
Mar 11, 2020 6.400 6.795 6.149 6.393 20,370,028 -0.46(-6.66%)
Mar 10, 2020 7.092 7.145 5.944 6.849 26,474,216 +0.49(+7.65%)
Mar 09, 2020 6.955 7.426 6.104 6.362 32,600,870 -3.80(-37.40%)
Mar 06, 2020 11.52 11.57 9.889 10.16 17,955,380 -1.96(-16.18%)
Mar 05, 2020 11.88 12.24 11.75 12.12 12,892,849 -0.24(-1.91%)
Mar 04, 2020 12.28 12.58 11.93 12.36 11,559,163 +0.36(+2.98%)
Mar 03, 2020 12.33 12.78 11.77 12.00 15,041,029 -0.40(-3.19%)
Mar 02, 2020 12.56 12.67 11.71 12.40 14,482,807 +0.05(+0.43%)
Feb 28, 2020 11.35 12.40 11.24 12.34 18,221,258 +0.43(+3.64%)
Feb 27, 2020 12.03 12.72 11.71 11.91 17,364,270 -0.80(-6.28%)
Feb 26, 2020 13.58 13.63 12.69 12.71 13,600,933 -0.81(-5.96%)
Feb 25, 2020 14.60 14.71 13.38 13.52 13,665,636 -1.06(-7.30%)
Feb 24, 2020 15.15 15.15 14.52 14.58 14,428,382 -1.36(-8.54%)
Feb 21, 2020 16.49 16.52 15.85 15.94 12,200,523 -0.90(-5.33%)
Feb 20, 2020 16.97 17.19 16.77 16.84 10,138,209 -0.43(-2.51%)
Feb 19, 2020 17.12 17.51 16.84 17.27 14,427,512 +0.43(+2.53%)
Feb 18, 2020 17.10 17.15 16.73 16.84 12,734,818 -0.50(-2.89%)
Feb 14, 2020 17.82 17.93 17.15 17.35 9,486,621 -0.36(-2.06%)
Feb 13, 2020 17.46 17.76 17.32 17.71 6,810,041 +0.03(+0.17%)
Feb 12, 2020 17.75 18.08 17.57 17.68 5,898,427 +0.43(+2.47%)
Feb 11, 2020 17.48 17.60 17.23 17.25 4,868,649 +0.12(+0.71%)
Feb 10, 2020 17.25 17.36 16.97 17.13 4,922,111 -0.33(-1.87%)
Feb 07, 2020 17.28 17.55 17.10 17.46 4,392,051 -0.12(-0.69%)
Feb 06, 2020 17.85 17.90 17.44 17.58 6,778,883 -0.21(-1.20%)
Feb 05, 2020 17.09 17.95 17.03 17.79 8,929,374 +1.18(+7.09%)
Feb 04, 2020 16.53 16.97 16.47 16.62 8,118,455 +0.52(+3.21%)
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.