Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.689 9.878 9.517 9.714 19,079,574 -0.20(-1.99%)
May 28, 2020 10.66 10.68 9.862 9.911 12,604,944 -0.53(-5.10%)
May 27, 2020 10.28 10.51 9.919 10.44 16,071,977 +0.61(+6.25%)
May 26, 2020 9.386 9.886 9.329 9.829 15,470,296 +1.02(+11.64%)
May 22, 2020 8.829 8.911 8.583 8.804 11,841,400 +0.02(+0.28%)
May 21, 2020 8.747 8.976 8.710 8.780 11,421,500 -0.02(-0.28%)
May 20, 2020 8.591 8.853 8.534 8.804 12,385,814 +0.43(+5.19%)
May 19, 2020 8.657 8.722 8.353 8.370 9,413,326 -0.41(-4.67%)
May 18, 2020 8.452 8.837 8.386 8.780 12,104,578 +0.81(+10.19%)
May 15, 2020 8.017 8.206 7.870 7.968 12,506,602 -0.16(-2.02%)
May 14, 2020 7.689 8.202 7.415 8.132 22,645,574 +0.21(+2.69%)
May 13, 2020 8.255 8.312 7.829 7.919 19,227,618 -0.42(-5.01%)
May 12, 2020 8.837 9.017 8.329 8.337 14,032,111 -0.43(-4.95%)
May 11, 2020 9.034 9.058 8.648 8.771 10,380,697 -0.48(-5.14%)
May 08, 2020 9.075 9.267 8.952 9.247 11,254,393 +0.43(+4.83%)
May 07, 2020 8.640 9.091 8.611 8.821 14,399,610 +0.33(+3.86%)
May 06, 2020 8.821 8.927 8.320 8.493 15,759,734 -0.22(-2.54%)
May 05, 2020 9.009 9.165 8.689 8.714 11,779,251 -0.06(-0.65%)
May 04, 2020 8.722 8.870 8.575 8.771 13,902,300 -0.30(-3.34%)
May 01, 2020 9.230 9.288 8.927 9.075 9,048,601 -0.48(-4.98%)
Apr 30, 2020 9.673 9.804 9.398 9.550 11,408,735 -0.49(-4.90%)
Apr 29, 2020 10.18 10.28 9.903 10.04 13,228,081 +0.34(+3.55%)
Apr 28, 2020 10.01 10.15 9.640 9.698 15,413,808 +0.18(+1.89%)
Apr 27, 2020 9.009 9.575 9.009 9.517 16,588,848 +0.58(+6.51%)
Apr 24, 2020 8.837 9.066 8.739 8.935 14,732,278 +0.22(+2.54%)
Apr 23, 2020 8.484 8.804 8.394 8.714 19,218,846 +0.33(+3.91%)
Apr 22, 2020 8.698 8.829 8.353 8.386 18,247,308 -0.21(-2.48%)
Apr 21, 2020 8.509 8.886 8.443 8.599 19,626,132 -0.36(-4.03%)
Apr 20, 2020 8.493 9.321 8.427 8.960 19,358,892 +0.10(+1.11%)
Apr 17, 2020 8.419 8.949 8.386 8.862 24,944,282 +0.88(+10.99%)
Apr 16, 2020 8.484 8.525 7.861 7.984 19,057,182 -0.47(-5.53%)
Apr 15, 2020 8.517 8.722 8.402 8.452 17,048,408 -0.68(-7.45%)
Apr 14, 2020 9.681 9.755 8.935 9.132 14,494,124 -0.34(-3.63%)
Apr 13, 2020 9.886 9.911 9.312 9.476 12,122,605 -0.37(-3.75%)
Apr 09, 2020 9.796 10.14 9.599 9.845 24,727,508 +0.56(+6.00%)
Apr 08, 2020 8.763 9.394 8.665 9.288 17,076,194 +0.72(+8.42%)
Apr 07, 2020 8.862 9.042 8.452 8.566 24,030,842 +0.41(+5.03%)
Apr 06, 2020 8.034 8.271 7.784 8.157 16,390,152 +0.72(+9.70%)
Apr 03, 2020 7.706 7.935 7.345 7.435 14,514,895 -0.34(-4.32%)
Apr 02, 2020 7.714 8.214 7.497 7.771 17,389,688 +0.02(+0.32%)
Apr 01, 2020 7.894 7.968 7.665 7.747 17,729,384 -0.75(-8.87%)
Mar 31, 2020 8.755 8.894 8.296 8.501 19,510,426 -0.34(-3.89%)
Mar 30, 2020 9.050 9.210 8.509 8.845 18,510,566 -0.34(-3.66%)
Mar 27, 2020 8.788 9.579 8.771 9.181 25,367,092 -0.21(-2.27%)
Mar 26, 2020 8.173 9.501 7.911 9.394 27,447,164 +1.34(+16.70%)
Mar 25, 2020 8.214 8.546 7.878 8.050 25,185,826 +0.04(+0.51%)
Mar 24, 2020 7.640 8.173 7.574 8.009 19,062,914 +0.99(+14.14%)
Mar 23, 2020 7.419 7.599 6.820 7.017 20,369,248 -0.52(-6.86%)
Mar 20, 2020 7.788 8.083 6.968 7.534 28,942,080 -0.13(-1.71%)
Mar 19, 2020 6.525 8.017 6.107 7.665 17,036,642 +0.98(+14.58%)
Mar 18, 2020 7.870 7.993 6.509 6.689 21,848,390 -1.71(-20.31%)
Mar 17, 2020 8.427 8.468 7.632 8.394 25,067,230 +0.20(+2.50%)
Mar 16, 2020 8.198 9.321 8.189 8.189 21,866,024 -2.25(-21.52%)
Mar 13, 2020 9.780 10.44 9.296 10.44 21,126,414 +1.52(+17.11%)
Mar 12, 2020 9.165 9.919 8.632 8.911 25,557,542 -1.13(-11.27%)
Mar 11, 2020 10.56 10.66 9.911 10.04 35,864,600 -0.92(-8.38%)
Mar 10, 2020 10.54 11.07 9.886 10.96 21,106,124 +0.99(+9.95%)
Mar 09, 2020 10.93 10.99 9.960 9.968 19,470,940 -2.22(-18.22%)
Mar 06, 2020 12.36 12.80 12.03 12.19 29,029,790 -0.91(-6.95%)
Mar 05, 2020 13.14 13.28 12.94 13.10 18,638,244 -0.58(-4.25%)
Mar 04, 2020 13.42 13.69 13.07 13.68 16,908,616 +0.39(+2.96%)
Mar 03, 2020 13.82 14.21 13.07 13.29 27,842,956 -0.62(-4.48%)
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.