Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.682 9.682 9.242 9.613 23,734,958 -0.09(-0.91%)
May 28, 2020 9.816 9.816 9.577 9.701 9,874,064 -0.11(-1.17%)
May 27, 2020 9.768 10.01 9.635 9.816 15,631,030 +0.31(+3.21%)
May 26, 2020 9.701 9.711 9.453 9.511 13,484,920 +0.14(+1.53%)
May 22, 2020 9.282 9.377 9.205 9.367 6,650,390 +0.10(+1.13%)
May 21, 2020 9.482 9.577 9.215 9.262 14,373,487 -0.18(-1.92%)
May 20, 2020 9.243 9.606 9.119 9.444 14,829,513 +0.31(+3.34%)
May 19, 2020 9.205 9.272 9.091 9.139 9,865,984 -0.10(-1.14%)
May 18, 2020 9.139 9.320 9.034 9.243 9,403,563 +0.40(+4.53%)
May 15, 2020 8.671 8.900 8.642 8.843 11,726,110 +0.08(+0.87%)
May 14, 2020 8.623 8.766 8.337 8.766 13,167,600 -0.05(-0.54%)
May 13, 2020 9.291 9.339 8.538 8.814 16,558,157 -0.47(-5.04%)
May 12, 2020 9.282 9.511 9.253 9.282 9,501,959 +0.06(+0.62%)
May 11, 2020 9.282 9.453 9.196 9.224 13,190,249 -0.26(-2.72%)
May 08, 2020 9.243 9.658 9.186 9.482 12,608,894 +0.40(+4.41%)
May 07, 2020 9.530 9.596 8.967 9.081 18,577,486 -0.34(-3.64%)
May 06, 2020 9.577 9.625 9.282 9.425 19,493,582 -0.12(-1.30%)
May 05, 2020 9.644 9.763 9.520 9.549 11,118,615 -0.02(-0.20%)
May 04, 2020 9.625 9.673 9.472 9.568 7,329,148 -0.13(-1.38%)
May 01, 2020 10.01 10.09 9.620 9.701 8,919,462 -0.43(-4.24%)
Apr 30, 2020 10.43 10.47 10.07 10.13 8,522,972 -0.38(-3.63%)
Apr 29, 2020 10.31 10.59 10.12 10.51 11,828,859 +0.39(+3.86%)
Apr 28, 2020 10.03 10.30 9.887 10.12 7,553,642 +0.26(+2.61%)
Apr 27, 2020 9.787 9.945 9.677 9.863 6,815,318 +0.12(+1.27%)
Apr 24, 2020 9.549 9.787 9.511 9.739 8,693,237 +0.26(+2.72%)
Apr 23, 2020 9.291 9.673 9.272 9.482 13,043,260 +0.23(+2.47%)
Apr 22, 2020 9.491 9.549 9.205 9.253 10,464,435 -0.01(-0.10%)
Apr 21, 2020 9.511 9.539 9.243 9.262 12,028,617 -0.41(-4.24%)
Apr 20, 2020 9.587 9.835 9.444 9.673 11,149,320 -0.10(-1.07%)
Apr 17, 2020 9.539 9.825 9.530 9.778 10,963,357 +0.48(+5.13%)
Apr 16, 2020 9.692 9.692 9.234 9.301 10,049,412 -0.33(-3.47%)
Apr 15, 2020 9.568 9.730 9.372 9.635 11,995,084 -0.15(-1.56%)
Apr 14, 2020 9.825 9.854 9.553 9.787 12,258,314 +0.15(+1.58%)
Apr 13, 2020 10.08 10.18 9.491 9.635 11,266,778 -0.52(-5.16%)
Apr 09, 2020 9.539 10.40 9.453 10.16 16,243,708 +0.78(+8.34%)
Apr 08, 2020 9.158 9.444 9.091 9.377 11,768,811 +0.31(+3.47%)
Apr 07, 2020 9.301 9.358 9.043 9.062 12,079,011 +0.07(+0.74%)
Apr 06, 2020 9.072 9.091 8.633 8.995 16,292,248 +0.31(+3.51%)
Apr 03, 2020 8.356 8.824 8.280 8.690 14,228,327 +0.30(+3.52%)
Apr 02, 2020 8.547 8.681 8.232 8.394 14,963,244 +0.01(+0.11%)
Apr 01, 2020 8.213 8.633 8.118 8.385 12,407,849 -0.64(-7.08%)
Mar 31, 2020 9.387 9.491 8.948 9.024 13,460,087 -0.36(-3.86%)
Mar 30, 2020 8.681 9.468 8.604 9.387 18,144,550 +0.74(+8.61%)
Mar 27, 2020 8.614 8.757 8.404 8.642 19,670,222 -0.22(-2.48%)
Mar 26, 2020 8.642 8.976 8.585 8.862 15,440,132 +0.23(+2.65%)
Mar 25, 2020 8.585 9.406 8.261 8.633 20,608,092 -0.86(-9.05%)
Mar 24, 2020 8.776 9.539 8.538 9.491 13,453,998 +1.20(+14.50%)
Mar 23, 2020 8.642 8.671 7.784 8.290 19,541,532 -0.39(-4.51%)
Mar 20, 2020 9.701 9.900 8.595 8.681 22,151,682 -0.95(-9.90%)
Mar 19, 2020 9.568 10.29 9.434 9.635 14,068,721 -0.21(-2.13%)
Mar 18, 2020 9.625 10.01 8.871 9.844 18,345,318 -0.52(-4.97%)
Mar 17, 2020 9.558 10.62 9.329 10.36 20,512,612 +1.03(+11.04%)
Mar 16, 2020 8.490 9.873 8.061 9.329 21,762,456 -0.32(-3.36%)
Mar 13, 2020 9.587 9.778 8.757 9.654 22,038,570 +0.80(+9.05%)
Mar 12, 2020 9.139 9.701 8.538 8.852 17,550,674 -1.03(-10.42%)
Mar 11, 2020 10.25 10.34 9.587 9.883 15,742,425 -0.77(-7.25%)
Mar 10, 2020 10.17 10.66 9.692 10.66 14,553,013 +0.87(+8.87%)
Mar 09, 2020 10.60 10.67 9.778 9.787 21,242,122 -1.63(-14.29%)
Mar 06, 2020 11.46 11.59 11.19 11.42 11,924,765 -0.32(-2.76%)
Mar 05, 2020 11.51 11.82 11.42 11.74 13,105,357 -0.07(-0.55%)
Mar 04, 2020 11.83 11.87 11.62 11.81 9,462,762 +0.17(+1.45%)
Mar 03, 2020 11.78 12.29 11.48 11.64 12,828,784 -0.13(-1.11%)
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.