Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.480 6.670 6.310 6.480 766,971 +0.03(+0.47%)
Apr 29, 2020 6.320 6.520 6.130 6.450 1,150,155 +0.24(+3.86%)
Apr 28, 2020 6.280 6.280 6.080 6.210 610,942 +0.05(+0.81%)
Apr 27, 2020 6.080 6.330 5.990 6.160 871,413 +0.19(+3.18%)
Apr 24, 2020 5.950 6.020 5.750 5.970 644,300 +0.06(+1.02%)
Apr 23, 2020 5.990 6.230 5.860 5.910 871,547 -0.01(-0.17%)
Apr 22, 2020 5.830 5.980 5.640 5.920 615,071 +0.23(+4.04%)
Apr 21, 2020 5.910 5.940 5.530 5.690 535,553 -0.17(-2.90%)
Apr 20, 2020 5.890 6.200 5.800 5.860 1,044,700 -0.09(-1.51%)
Apr 17, 2020 5.880 6.020 5.580 5.950 814,900 +0.32(+5.68%)
Apr 16, 2020 6.040 6.090 5.480 5.630 1,144,157 -0.35(-5.85%)
Apr 15, 2020 5.870 6.090 5.760 5.980 766,755 -0.02(-0.33%)
Apr 14, 2020 6.000 6.240 5.930 6.000 1,125,408 +0.09(+1.52%)
Apr 13, 2020 5.840 5.950 5.650 5.910 888,968 +0.16(+2.78%)
Apr 09, 2020 5.300 5.750 5.300 5.750 870,000 +0.52(+9.94%)
Apr 08, 2020 5.190 5.300 5.000 5.230 590,190 +0.12(+2.35%)
Apr 07, 2020 5.320 5.400 4.950 5.110 737,653 -0.08(-1.54%)
Apr 06, 2020 5.130 5.290 4.970 5.190 788,939 +0.30(+6.13%)
Apr 03, 2020 4.890 4.990 4.700 4.890 417,800 +0.00(+0.00%)
Apr 02, 2020 4.810 5.050 4.640 4.890 674,085 +0.10(+2.09%)
Apr 01, 2020 4.960 5.300 4.790 4.790 714,645 -0.45(-8.59%)
Mar 31, 2020 5.540 5.580 5.120 5.240 876,092 -0.27(-4.90%)
Mar 30, 2020 5.270 5.550 5.240 5.510 884,688 +0.31(+5.96%)
Mar 27, 2020 5.320 5.550 5.200 5.200 719,500 -0.38(-6.81%)
Mar 26, 2020 5.070 5.750 5.070 5.580 1,364,604 +0.65(+13.18%)
Mar 25, 2020 4.760 5.030 4.610 4.930 927,104 +0.18(+3.79%)
Mar 24, 2020 4.910 5.020 4.600 4.750 915,807 -0.06(-1.25%)
Mar 23, 2020 4.680 4.930 4.400 4.810 963,241 +0.22(+4.79%)
Mar 20, 2020 4.440 4.980 4.320 4.590 2,054,600 +0.22(+5.03%)
Mar 19, 2020 4.020 4.500 3.820 4.370 1,178,700 +0.20(+4.80%)
Mar 18, 2020 3.890 4.440 3.720 4.170 1,200,568 -0.04(-0.95%)
Mar 17, 2020 3.460 4.450 3.290 4.210 1,695,129 +0.77(+22.38%)
Mar 16, 2020 3.610 3.640 3.410 3.440 1,426,449 -0.63(-15.48%)
Mar 13, 2020 3.970 4.090 3.520 4.070 1,688,900 +0.26(+6.82%)
Mar 12, 2020 3.500 4.110 3.500 3.810 1,551,134 -0.31(-7.52%)
Mar 11, 2020 4.400 4.490 3.980 4.120 1,143,382 -0.43(-9.45%)
Mar 10, 2020 4.400 4.570 4.180 4.550 1,266,567 +0.36(+8.59%)
Mar 09, 2020 4.280 4.390 4.080 4.190 1,715,285 -0.34(-7.51%)
Mar 06, 2020 4.550 4.670 4.410 4.530 888,100 -0.12(-2.58%)
Mar 05, 2020 4.850 4.900 4.600 4.650 854,498 -0.29(-5.87%)
Mar 04, 2020 4.890 4.990 4.740 4.940 556,455 +0.10(+2.07%)
Mar 03, 2020 4.930 5.180 4.790 4.840 814,956 -0.05(-1.02%)
Mar 02, 2020 4.800 4.910 4.690 4.890 914,047 +0.15(+3.16%)
Feb 28, 2020 4.610 4.930 4.610 4.740 1,492,500 -0.11(-2.27%)
Feb 27, 2020 5.200 5.200 4.790 4.850 1,698,333 -0.43(-8.14%)
Feb 26, 2020 5.190 5.370 5.180 5.280 494,174 +0.11(+2.13%)
Feb 25, 2020 5.520 5.560 5.150 5.170 907,401 -0.33(-6.00%)
Feb 24, 2020 5.430 5.670 5.250 5.500 1,069,436 +0.01(+0.18%)
Feb 21, 2020 5.640 5.690 5.480 5.490 804,900 -0.18(-3.17%)
Feb 20, 2020 5.740 5.795 5.500 5.670 907,877 -0.03(-0.53%)
Feb 19, 2020 5.700 5.850 5.660 5.700 545,599 +0.02(+0.35%)
Feb 18, 2020 5.510 5.820 5.480 5.680 1,366,351 +0.18(+3.27%)
Feb 14, 2020 5.850 5.934 5.480 5.500 3,095,600 -0.31(-5.34%)
Feb 13, 2020 5.960 6.030 5.660 5.810 1,320,091 -0.17(-2.84%)
Feb 12, 2020 6.350 6.390 5.900 5.980 1,718,169 -0.33(-5.23%)
Feb 11, 2020 6.320 6.390 6.100 6.310 1,117,154 +0.02(+0.32%)
Feb 10, 2020 6.330 6.530 6.130 6.290 888,651 -0.03(-0.47%)
Feb 07, 2020 6.080 6.550 6.020 6.320 4,298,400 -0.54(-7.87%)
Feb 06, 2020 6.920 7.190 6.810 6.860 694,472 -0.02(-0.29%)
Feb 05, 2020 6.910 7.050 6.860 6.880 477,964 +0.01(+0.15%)
Feb 04, 2020 6.970 7.140 6.850 6.870 821,849 +0.01(+0.15%)
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.