Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.891 7.129 6.711 7.072 9,246,774 +0.00(+0.00%)
Apr 29, 2020 7.244 7.375 6.924 7.072 10,692,387 +0.09(+1.29%)
Apr 28, 2020 6.678 7.031 6.662 6.982 10,304,442 +0.46(+7.04%)
Apr 27, 2020 6.481 6.588 6.325 6.522 14,464,119 +0.12(+1.92%)
Apr 24, 2020 6.071 6.440 5.989 6.399 24,540,306 +0.46(+7.73%)
Apr 23, 2020 7.113 7.277 5.907 5.940 51,628,096 -1.59(-21.13%)
Apr 22, 2020 7.523 7.613 7.326 7.531 6,389,993 +0.21(+2.80%)
Apr 21, 2020 7.154 7.548 7.088 7.326 6,015,158 -0.13(-1.76%)
Apr 20, 2020 7.236 7.581 7.023 7.457 6,158,266 +0.02(+0.22%)
Apr 17, 2020 7.507 7.646 7.306 7.441 8,969,390 +0.30(+4.13%)
Apr 16, 2020 7.318 7.318 6.975 7.146 5,836,941 -0.21(-2.79%)
Apr 15, 2020 7.244 7.457 7.220 7.351 6,482,781 -0.70(-8.66%)
Apr 14, 2020 8.073 8.179 7.753 8.048 7,305,181 +0.20(+2.51%)
Apr 13, 2020 8.122 8.147 7.671 7.851 7,149,799 -0.24(-2.94%)
Apr 09, 2020 8.081 8.499 7.859 8.089 10,327,993 +0.32(+4.12%)
Apr 08, 2020 7.613 7.900 7.523 7.769 5,505,644 +0.27(+3.61%)
Apr 07, 2020 7.991 8.311 7.416 7.498 9,062,095 +0.15(+2.01%)
Apr 06, 2020 6.941 7.433 6.809 7.351 8,678,715 +0.94(+14.72%)
Apr 03, 2020 6.744 6.871 6.292 6.407 10,741,450 -0.34(-4.99%)
Apr 02, 2020 6.580 7.014 6.465 6.744 9,516,520 +0.17(+2.62%)
Apr 01, 2020 6.982 7.031 6.465 6.571 8,475,284 -0.88(-11.78%)
Mar 31, 2020 7.851 7.909 7.302 7.449 9,095,411 -0.39(-5.02%)
Mar 30, 2020 7.638 7.925 7.261 7.843 11,509,591 +0.16(+2.03%)
Mar 27, 2020 7.712 8.100 7.285 7.687 11,524,115 -0.36(-4.49%)
Mar 26, 2020 7.425 8.204 7.318 8.048 12,424,259 +0.68(+9.24%)
Mar 25, 2020 7.105 7.761 6.797 7.367 10,998,837 +0.38(+5.40%)
Mar 24, 2020 6.842 7.088 6.473 6.990 9,875,761 +0.75(+11.96%)
Mar 23, 2020 6.768 6.982 6.055 6.243 8,650,607 -0.77(-10.99%)
Mar 20, 2020 8.171 8.171 6.998 7.014 12,367,971 -1.06(-13.11%)
Mar 19, 2020 7.753 8.844 7.474 8.073 6,665,036 +0.01(+0.10%)
Mar 18, 2020 7.498 9.147 7.343 8.065 15,196,827 -0.29(-3.44%)
Mar 17, 2020 7.351 8.499 6.703 8.352 14,247,468 +1.17(+16.34%)
Mar 16, 2020 7.252 7.671 6.768 7.179 11,211,935 -1.68(-18.98%)
Mar 13, 2020 8.393 8.860 7.392 8.860 15,035,933 +1.11(+14.29%)
Mar 12, 2020 8.335 8.352 7.523 7.753 11,490,793 -1.40(-15.32%)
Mar 11, 2020 9.787 9.878 8.745 9.156 12,406,052 -1.07(-10.51%)
Mar 10, 2020 10.10 10.23 9.414 10.23 8,622,383 +0.72(+7.59%)
Mar 09, 2020 9.697 10.19 9.320 9.508 8,162,570 -1.26(-11.66%)
Mar 06, 2020 10.46 11.07 10.37 10.76 9,739,501 -0.25(-2.24%)
Mar 05, 2020 11.47 11.51 10.88 11.01 9,355,009 -0.98(-8.21%)
Mar 04, 2020 11.92 12.00 11.43 11.99 7,101,363 +0.27(+2.31%)
Mar 03, 2020 12.05 12.39 11.58 11.72 11,123,560 -0.40(-3.32%)
Mar 02, 2020 11.87 12.15 11.50 12.13 11,611,069 +0.31(+2.64%)
Feb 28, 2020 11.55 11.89 11.32 11.81 15,567,990 -0.16(-1.37%)
Feb 27, 2020 12.36 12.63 11.93 11.98 8,922,043 -0.71(-5.56%)
Feb 26, 2020 13.08 13.20 12.68 12.68 8,220,772 -0.33(-2.52%)
Feb 25, 2020 13.82 13.82 12.96 13.01 8,437,190 -0.75(-5.48%)
Feb 24, 2020 13.78 13.89 13.66 13.77 7,612,471 -0.57(-4.00%)
Feb 21, 2020 14.68 14.70 14.25 14.34 7,403,937 -0.45(-3.05%)
Feb 20, 2020 14.60 14.96 14.57 14.79 5,409,086 +0.28(+1.92%)
Feb 19, 2020 14.48 14.63 14.46 14.51 3,624,969 +0.06(+0.40%)
Feb 18, 2020 14.64 14.84 14.41 14.46 5,139,073 -0.13(-0.90%)
Feb 14, 2020 14.78 14.80 14.54 14.59 3,838,852 -0.19(-1.28%)
Feb 13, 2020 15.12 15.18 14.78 14.78 4,572,055 -0.47(-3.07%)
Feb 12, 2020 15.46 15.60 15.23 15.24 5,456,034 +0.00(+0.00%)
Feb 11, 2020 15.05 15.28 15.05 15.24 6,006,638 +0.25(+1.67%)
Feb 10, 2020 14.61 15.00 14.57 14.99 4,509,537 +0.29(+1.98%)
Feb 07, 2020 14.53 14.75 14.47 14.70 2,993,662 +0.02(+0.11%)
Feb 06, 2020 14.99 15.05 14.61 14.69 4,108,991 -0.15(-1.03%)
Feb 05, 2020 14.63 14.90 14.61 14.84 5,021,047 +0.44(+3.03%)
Feb 04, 2020 14.25 14.50 14.19 14.40 5,429,916 +0.46(+3.30%)
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.