Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.645 4.672 4.411 4.411 5,117,606 -0.59(-11.71%)
May 28, 2020 5.014 5.171 4.888 4.996 911,135 +0.01(+0.18%)
May 27, 2020 5.131 5.185 4.843 4.987 892,856 -0.02(-0.36%)
May 26, 2020 4.969 5.050 4.919 5.005 990,257 +0.24(+5.10%)
May 22, 2020 4.690 4.780 4.627 4.762 644,811 +0.14(+2.92%)
May 21, 2020 4.636 4.798 4.537 4.627 904,118 -0.11(-2.28%)
May 20, 2020 4.780 4.845 4.672 4.735 1,031,164 -0.21(-4.19%)
May 19, 2020 5.113 5.131 4.825 4.942 1,376,659 +0.17(+3.58%)
May 18, 2020 4.699 4.798 4.663 4.771 1,081,084 +0.26(+5.79%)
May 15, 2020 4.483 4.582 4.411 4.510 1,484,932 -0.07(-1.57%)
May 14, 2020 4.339 4.582 4.235 4.582 1,039,161 -0.02(-0.39%)
May 13, 2020 4.789 4.807 4.483 4.600 1,251,963 -0.28(-5.72%)
May 12, 2020 5.050 5.095 4.879 4.879 705,177 -0.15(-3.04%)
May 11, 2020 4.978 5.059 4.897 5.032 1,350,059 -0.43(-7.91%)
May 08, 2020 5.356 5.491 5.311 5.464 769,907 +0.19(+3.58%)
May 07, 2020 5.311 5.419 5.212 5.275 902,570 +0.14(+2.81%)
May 06, 2020 5.338 5.374 5.095 5.131 766,388 -0.04(-0.87%)
May 05, 2020 5.293 5.428 5.140 5.176 1,692,198 +0.05(+1.05%)
May 04, 2020 5.113 5.239 4.969 5.122 2,180,278 +0.08(+1.61%)
May 01, 2020 5.068 5.117 4.960 5.041 844,231 -0.30(-5.56%)
Apr 30, 2020 5.626 5.627 5.293 5.338 1,516,143 -0.32(-5.57%)
Apr 29, 2020 5.491 5.734 5.473 5.653 2,434,812 +0.42(+8.09%)
Apr 28, 2020 4.780 5.293 4.636 5.230 3,598,164 +0.69(+15.28%)
Apr 27, 2020 4.321 4.555 4.294 4.537 1,125,320 +0.27(+6.33%)
Apr 24, 2020 4.339 4.375 4.172 4.267 888,337 -0.02(-0.42%)
Apr 23, 2020 4.294 4.447 4.222 4.285 1,317,219 -0.17(-3.84%)
Apr 22, 2020 4.429 4.582 4.411 4.456 1,144,060 +0.14(+3.13%)
Apr 21, 2020 4.348 4.438 4.253 4.321 1,324,373 -0.12(-2.64%)
Apr 20, 2020 4.366 4.604 4.258 4.438 1,500,572 +0.19(+4.45%)
Apr 17, 2020 4.258 4.325 4.145 4.249 3,981,187 +0.17(+4.19%)
Apr 16, 2020 4.276 4.276 4.050 4.077 1,543,547 -0.34(-7.74%)
Apr 15, 2020 4.555 4.573 4.375 4.420 1,259,823 -0.52(-10.56%)
Apr 14, 2020 5.068 5.230 4.906 4.942 1,541,496 -0.18(-3.52%)
Apr 13, 2020 5.311 5.311 5.023 5.122 795,847 +0.34(+7.02%)
Apr 09, 2020 4.542 4.891 4.530 4.786 1,873,089 +0.32(+7.08%)
Apr 08, 2020 4.064 4.498 4.056 4.469 1,673,754 +0.71(+19.01%)
Apr 07, 2020 4.015 4.104 3.739 3.755 2,036,159 -0.02(-0.64%)
Apr 06, 2020 3.642 3.893 3.642 3.780 1,410,375 +0.47(+14.22%)
Apr 03, 2020 3.447 3.447 3.261 3.309 1,377,108 -0.52(-13.56%)
Apr 02, 2020 3.739 3.926 3.723 3.828 737,613 +0.12(+3.28%)
Apr 01, 2020 3.966 4.023 3.650 3.707 1,858,244 -0.41(-9.86%)
Mar 31, 2020 4.039 4.218 4.039 4.112 1,637,169 +0.06(+1.40%)
Mar 30, 2020 4.047 4.120 3.926 4.056 1,984,958 +0.06(+1.42%)
Mar 27, 2020 3.918 4.096 3.788 3.999 919,962 +0.01(+0.20%)
Mar 26, 2020 3.528 4.015 3.423 3.991 2,300,241 +0.07(+1.86%)
Mar 25, 2020 3.861 4.056 3.638 3.918 2,369,042 +0.41(+11.55%)
Mar 24, 2020 3.285 3.545 3.220 3.512 1,869,856 +0.32(+10.18%)
Mar 23, 2020 3.472 3.472 2.976 3.188 5,501,923 -0.67(-17.26%)
Mar 20, 2020 3.958 4.380 3.812 3.853 2,509,370 +0.36(+10.21%)
Mar 19, 2020 3.115 3.609 3.050 3.496 1,487,193 +0.58(+19.72%)
Mar 18, 2020 3.382 3.431 2.774 2.920 1,626,714 -1.05(-26.53%)
Mar 17, 2020 4.039 4.218 3.820 3.974 1,545,117 -0.15(-3.73%)
Mar 16, 2020 4.072 4.299 3.963 4.129 1,864,832 -0.57(-12.09%)
Mar 13, 2020 5.021 5.061 4.299 4.696 1,224,850 -0.30(-6.01%)
Mar 12, 2020 5.224 5.240 4.729 4.997 1,388,934 -1.14(-18.52%)
Mar 11, 2020 6.319 6.323 6.072 6.132 1,343,293 -0.36(-5.50%)
Mar 10, 2020 6.749 6.757 6.294 6.489 1,586,213 +0.26(+4.17%)
Mar 09, 2020 6.473 7.138 6.229 6.229 1,365,029 -0.99(-13.71%)
Mar 06, 2020 7.065 7.470 7.065 7.219 972,976 +0.02(+0.23%)
Mar 05, 2020 7.122 7.260 7.032 7.203 1,682,696 -0.41(-5.43%)
Mar 04, 2020 7.479 7.625 7.381 7.616 623,269 +0.18(+2.40%)
Mar 03, 2020 7.568 7.730 7.316 7.438 1,165,876 -0.11(-1.50%)
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.