Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.750 5.770 5.560 5.710 2,091,200 -0.04(-0.70%)
May 28, 2020 6.000 6.010 5.700 5.750 3,222,906 -0.06(-1.03%)
May 27, 2020 5.800 5.820 5.550 5.810 4,457,832 +0.20(+3.57%)
May 26, 2020 5.630 5.730 5.610 5.610 2,784,778 +0.15(+2.75%)
May 22, 2020 5.540 5.570 5.350 5.460 1,865,100 -0.11(-1.97%)
May 21, 2020 5.550 5.640 5.435 5.570 1,977,558 +0.06(+1.09%)
May 20, 2020 5.450 5.570 5.350 5.510 2,122,930 +0.19(+3.57%)
May 19, 2020 5.640 5.640 5.300 5.320 2,976,475 -0.26(-4.66%)
May 18, 2020 5.600 5.680 5.490 5.580 3,649,533 +0.10(+1.82%)
May 15, 2020 5.450 5.600 5.400 5.480 1,985,300 -0.18(-3.18%)
May 14, 2020 5.390 5.830 5.100 5.660 5,059,235 +0.11(+1.98%)
May 13, 2020 6.060 6.060 5.450 5.550 3,669,252 -0.49(-8.11%)
May 12, 2020 5.950 6.300 5.810 6.040 5,474,462 +0.19(+3.25%)
May 11, 2020 5.690 5.890 5.560 5.850 3,980,126 +0.30(+5.41%)
May 08, 2020 5.470 5.590 5.430 5.550 1,781,200 +0.05(+0.91%)
May 07, 2020 5.500 5.600 5.440 5.500 1,819,096 +0.11(+2.04%)
May 06, 2020 5.560 5.590 5.330 5.390 1,510,861 -0.08(-1.46%)
May 05, 2020 5.540 5.660 5.460 5.470 2,158,448 -0.14(-2.50%)
May 04, 2020 5.500 5.650 5.410 5.610 2,665,023 +0.01(+0.18%)
May 01, 2020 5.600 5.680 5.450 5.600 2,760,500 -0.32(-5.41%)
Apr 30, 2020 6.030 6.325 5.760 5.920 4,690,604 +0.04(+0.68%)
Apr 29, 2020 5.180 5.980 5.180 5.880 5,302,010 +0.80(+15.75%)
Apr 28, 2020 5.140 5.160 5.010 5.080 1,794,698 +0.08(+1.60%)
Apr 27, 2020 4.970 5.050 4.900 5.000 2,082,390 +0.13(+2.67%)
Apr 24, 2020 4.950 5.010 4.770 4.870 2,017,600 -0.14(-2.79%)
Apr 23, 2020 5.060 5.145 4.970 5.010 1,743,132 +0.00(+0.00%)
Apr 22, 2020 4.950 5.040 4.865 5.010 1,908,924 +0.31(+6.60%)
Apr 21, 2020 4.890 4.890 4.680 4.700 2,355,966 -0.41(-8.02%)
Apr 20, 2020 5.120 5.260 5.035 5.110 2,003,627 -0.01(-0.20%)
Apr 17, 2020 5.250 5.300 5.060 5.120 2,578,700 -0.08(-1.54%)
Apr 16, 2020 4.770 4.970 4.710 5.200 2,964,838 +0.51(+10.87%)
Apr 15, 2020 4.840 4.840 4.610 4.690 2,639,342 -0.35(-6.94%)
Apr 14, 2020 4.980 5.110 4.940 5.040 3,323,615 +0.18(+3.70%)
Apr 13, 2020 5.000 5.030 4.720 4.860 3,622,283 -0.28(-5.45%)
Apr 09, 2020 4.900 5.240 4.880 5.140 4,439,000 +0.53(+11.50%)
Apr 08, 2020 4.540 4.730 4.410 4.610 2,701,513 +0.27(+6.22%)
Apr 07, 2020 4.660 4.830 4.290 4.340 4,754,482 -0.22(-4.82%)
Apr 06, 2020 4.310 4.580 4.290 4.560 3,235,721 +0.48(+11.76%)
Apr 03, 2020 4.250 4.250 3.920 4.080 3,077,300 -0.04(-0.97%)
Apr 02, 2020 4.200 4.240 4.010 4.120 2,507,816 +0.01(+0.24%)
Apr 01, 2020 4.480 4.490 4.070 4.110 3,145,939 -0.61(-12.92%)
Mar 31, 2020 4.790 4.850 4.620 4.720 1,865,572 +0.17(+3.74%)
Mar 30, 2020 4.570 4.610 4.320 4.550 2,963,322 -0.05(-1.09%)
Mar 27, 2020 4.820 4.870 4.550 4.600 3,203,600 -0.45(-8.91%)
Mar 26, 2020 4.940 5.195 4.790 5.050 3,392,148 +0.21(+4.34%)
Mar 25, 2020 4.710 4.970 4.420 4.840 3,955,870 +0.13(+2.76%)
Mar 24, 2020 4.660 4.940 4.510 4.710 3,978,362 +0.38(+8.78%)
Mar 23, 2020 4.300 4.570 4.170 4.330 2,758,807 -0.39(-8.26%)
Mar 20, 2020 4.870 5.230 4.720 4.720 3,092,300 -0.06(-1.26%)
Mar 19, 2020 4.720 4.870 4.520 4.780 3,247,022 -0.13(-2.65%)
Mar 18, 2020 4.720 5.010 4.570 4.910 3,215,071 -0.40(-7.53%)
Mar 17, 2020 5.230 5.370 4.920 5.310 3,173,604 +0.23(+4.53%)
Mar 16, 2020 5.400 5.610 5.050 5.080 2,796,249 -1.01(-16.58%)
Mar 13, 2020 6.010 6.090 5.500 6.090 3,893,600 +0.80(+15.12%)
Mar 12, 2020 5.600 5.640 5.000 5.290 3,775,518 -1.16(-17.98%)
Mar 11, 2020 6.790 6.825 6.400 6.450 3,619,702 -0.75(-10.42%)
Mar 10, 2020 7.100 7.300 6.820 7.200 2,617,288 +0.49(+7.30%)
Mar 09, 2020 7.000 7.090 6.630 6.710 2,524,306 -1.06(-13.64%)
Mar 06, 2020 7.710 8.280 7.590 7.770 3,491,700 -0.25(-3.12%)
Mar 05, 2020 8.480 8.500 8.020 8.020 2,782,848 -0.55(-6.42%)
Mar 04, 2020 8.690 8.720 8.340 8.570 1,937,332 -0.12(-1.38%)
Mar 03, 2020 9.000 9.085 8.530 8.690 3,454,447 -0.27(-3.01%)
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.