Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.060 6.220 5.920 6.170 999,100 +0.13(+2.15%)
May 28, 2020 6.720 6.860 6.020 6.040 1,241,810 -0.66(-9.85%)
May 27, 2020 6.750 6.880 6.240 6.700 1,661,051 +0.21(+3.24%)
May 26, 2020 6.250 6.638 6.140 6.490 1,664,363 +0.44(+7.27%)
May 22, 2020 6.160 6.180 5.830 6.050 1,190,500 -0.05(-0.82%)
May 21, 2020 5.660 6.145 5.620 6.100 1,974,959 +0.35(+6.09%)
May 20, 2020 5.360 5.750 5.330 5.750 1,749,263 +0.54(+10.36%)
May 19, 2020 5.450 5.610 5.090 5.210 1,345,064 -0.33(-5.96%)
May 18, 2020 5.520 5.780 5.330 5.540 1,848,161 +0.25(+4.73%)
May 15, 2020 4.860 5.450 4.770 5.290 1,965,500 +0.36(+7.30%)
May 14, 2020 5.020 5.048 4.550 4.930 1,658,083 -0.01(-0.20%)
May 13, 2020 5.240 5.300 4.750 4.940 1,649,111 -0.34(-6.44%)
May 12, 2020 5.810 5.855 5.240 5.280 2,046,710 -0.52(-8.97%)
May 11, 2020 6.000 6.080 5.700 5.800 2,103,397 -0.24(-3.97%)
May 08, 2020 5.750 6.870 5.750 6.040 6,045,600 +0.47(+8.44%)
May 07, 2020 6.410 6.743 5.550 5.570 8,176,268 -1.34(-19.39%)
May 06, 2020 5.300 7.400 5.025 6.910 21,819,460 +2.39(+52.88%)
May 05, 2020 4.780 4.830 4.450 4.520 1,732,490 -0.43(-8.69%)
May 04, 2020 4.800 4.960 4.620 4.950 733,721 +0.06(+1.23%)
May 01, 2020 4.980 5.030 4.630 4.890 1,183,600 -0.29(-5.60%)
Apr 30, 2020 5.580 5.580 4.970 5.180 1,275,946 -0.31(-5.65%)
Apr 29, 2020 5.110 5.615 5.103 5.490 2,169,260 +0.70(+14.61%)
Apr 28, 2020 4.900 5.110 4.660 4.790 1,348,574 +0.08(+1.70%)
Apr 27, 2020 4.320 4.850 4.320 4.710 1,344,444 +0.45(+10.56%)
Apr 24, 2020 4.070 4.310 3.959 4.260 1,392,200 +0.21(+5.19%)
Apr 23, 2020 4.090 4.310 3.970 4.050 1,415,362 +0.02(+0.50%)
Apr 22, 2020 4.130 4.190 3.990 4.030 920,565 -0.02(-0.49%)
Apr 21, 2020 3.950 4.070 3.810 4.050 892,859 -0.01(-0.25%)
Apr 20, 2020 4.120 4.310 3.980 4.060 1,064,683 -0.09(-2.17%)
Apr 17, 2020 4.070 4.200 3.975 4.150 2,461,000 +0.23(+5.87%)
Apr 16, 2020 4.260 4.260 3.820 3.920 1,601,684 -0.28(-6.67%)
Apr 15, 2020 4.160 4.210 3.920 4.200 1,984,298 -0.09(-2.10%)
Apr 14, 2020 4.290 4.396 4.070 4.290 1,477,398 +0.07(+1.66%)
Apr 13, 2020 4.430 4.490 4.090 4.220 1,547,349 -0.11(-2.54%)
Apr 09, 2020 4.650 4.690 4.110 4.330 2,151,600 -0.13(-2.91%)
Apr 08, 2020 4.050 4.650 3.910 4.460 2,435,155 +0.52(+13.20%)
Apr 07, 2020 4.250 4.530 3.840 3.940 1,548,559 -0.09(-2.23%)
Apr 06, 2020 3.930 4.100 3.810 4.030 1,428,837 +0.41(+11.33%)
Apr 03, 2020 3.670 3.770 3.250 3.620 1,943,400 +0.01(+0.28%)
Apr 02, 2020 3.970 3.970 3.570 3.610 1,200,529 -0.29(-7.44%)
Apr 01, 2020 4.000 4.190 3.850 3.900 1,218,240 -0.40(-9.30%)
Mar 31, 2020 4.580 4.920 4.260 4.300 2,265,497 -0.37(-7.92%)
Mar 30, 2020 3.830 5.099 3.700 4.670 3,329,688 +0.97(+26.22%)
Mar 27, 2020 4.010 4.054 3.680 3.700 1,832,000 -0.58(-13.55%)
Mar 26, 2020 4.210 4.650 3.920 4.280 4,068,902 +0.13(+3.13%)
Mar 25, 2020 3.920 4.640 3.540 4.150 3,029,353 +0.21(+5.33%)
Mar 24, 2020 3.920 4.000 3.688 3.940 3,437,705 +0.21(+5.63%)
Mar 23, 2020 4.130 4.150 3.520 3.730 1,750,318 -0.36(-8.80%)
Mar 20, 2020 4.830 5.100 3.950 4.090 2,482,500 -0.68(-14.26%)
Mar 19, 2020 5.130 5.200 4.255 4.770 2,995,233 -0.63(-11.67%)
Mar 18, 2020 5.730 5.880 5.100 5.400 1,308,825 -0.75(-12.20%)
Mar 17, 2020 6.200 6.500 5.620 6.150 1,405,351 +0.05(+0.82%)
Mar 16, 2020 6.170 6.720 6.045 6.100 1,168,296 -1.05(-14.69%)
Mar 13, 2020 6.160 7.160 5.810 7.150 1,475,700 +1.38(+23.92%)
Mar 12, 2020 5.750 6.220 5.630 5.770 1,200,438 -0.36(-5.87%)
Mar 11, 2020 6.630 6.790 6.050 6.130 1,150,284 -0.74(-10.77%)
Mar 10, 2020 6.820 7.220 6.420 6.870 1,438,533 +0.16(+2.38%)
Mar 09, 2020 6.820 7.220 6.430 6.710 2,298,529 -0.39(-5.49%)
Mar 06, 2020 7.160 7.620 6.990 7.100 1,655,000 -0.31(-4.18%)
Mar 05, 2020 7.830 7.890 7.370 7.410 1,725,083 -0.35(-4.51%)
Mar 04, 2020 7.620 7.900 7.290 7.760 992,930 +0.28(+3.74%)
Mar 03, 2020 8.170 8.250 7.315 7.480 1,813,061 -0.43(-5.44%)
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.