Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.340 5.370 5.200 5.290 31,756 -0.09(-1.67%)
Apr 29, 2020 5.350 5.400 5.290 5.380 120,819 +0.36(+7.17%)
Apr 28, 2020 5.080 5.080 4.877 5.020 178,895 -0.01(-0.20%)
Apr 27, 2020 5.020 5.030 4.970 5.030 92,937 +0.08(+1.62%)
Apr 24, 2020 4.940 4.950 4.910 4.950 40,400 +0.07(+1.43%)
Apr 23, 2020 4.900 4.945 4.810 4.880 59,212 +0.03(+0.62%)
Apr 22, 2020 4.870 4.880 4.770 4.850 252,432 -0.04(-0.82%)
Apr 21, 2020 4.920 4.920 4.790 4.890 79,463 -0.24(-4.68%)
Apr 20, 2020 5.120 5.130 5.020 5.130 37,022 -0.10(-1.91%)
Apr 17, 2020 5.160 5.230 5.100 5.230 62,500 +0.19(+3.77%)
Apr 16, 2020 5.130 5.130 4.970 5.040 58,543 -0.18(-3.45%)
Apr 15, 2020 5.300 5.300 5.190 5.220 38,763 -0.31(-5.61%)
Apr 14, 2020 5.530 5.600 5.481 5.530 89,522 +0.10(+1.84%)
Apr 13, 2020 5.390 5.460 5.310 5.430 62,766 +0.08(+1.50%)
Apr 09, 2020 5.440 5.500 5.332 5.350 81,900 -0.19(-3.43%)
Apr 08, 2020 5.420 5.540 5.390 5.540 42,369 +0.31(+5.93%)
Apr 07, 2020 5.410 5.440 5.230 5.230 78,376 +0.20(+3.98%)
Apr 06, 2020 4.940 5.050 4.940 5.030 69,267 +0.15(+3.07%)
Apr 03, 2020 4.820 4.940 4.820 4.880 43,100 -0.04(-0.81%)
Apr 02, 2020 4.800 4.920 4.790 4.920 66,371 +0.23(+4.90%)
Apr 01, 2020 4.840 4.850 4.640 4.690 93,261 -0.31(-6.20%)
Mar 31, 2020 4.970 5.020 4.910 5.000 74,370 +0.01(+0.20%)
Mar 30, 2020 4.820 4.990 4.770 4.990 67,662 -0.02(-0.40%)
Mar 27, 2020 4.990 5.010 4.910 5.010 41,200 -0.20(-3.84%)
Mar 26, 2020 5.130 5.210 5.080 5.210 58,622 +0.00(+0.00%)
Mar 25, 2020 5.170 5.300 5.080 5.210 52,946 +0.24(+4.83%)
Mar 24, 2020 4.890 5.047 4.880 4.970 137,493 +0.31(+6.65%)
Mar 23, 2020 4.790 4.900 4.610 4.660 63,370 -0.24(-4.90%)
Mar 20, 2020 5.070 5.070 4.810 4.900 234,500 -0.39(-7.37%)
Mar 19, 2020 5.270 5.290 5.000 5.290 142,365 +0.06(+1.15%)
Mar 18, 2020 5.300 5.300 5.050 5.230 68,608 -0.30(-5.42%)
Mar 17, 2020 5.430 5.630 5.360 5.530 51,090 +0.22(+4.14%)
Mar 16, 2020 5.390 5.490 5.284 5.310 63,460 -0.54(-9.23%)
Mar 13, 2020 5.670 5.850 5.470 5.850 89,400 +0.44(+8.13%)
Mar 12, 2020 5.610 5.640 5.400 5.410 71,498 -0.45(-7.68%)
Mar 11, 2020 6.000 6.040 5.800 5.860 125,597 -0.33(-5.33%)
Mar 10, 2020 6.160 6.190 6.020 6.190 79,315 +0.04(+0.65%)
Mar 09, 2020 6.200 6.310 6.100 6.150 47,095 -0.30(-4.65%)
Mar 06, 2020 6.500 6.570 6.450 6.450 51,800 -0.26(-3.87%)
Mar 05, 2020 6.700 6.770 6.680 6.710 39,593 -0.04(-0.59%)
Mar 04, 2020 6.790 6.794 6.690 6.750 41,125 +0.05(+0.75%)
Mar 03, 2020 6.750 6.830 6.600 6.700 67,852 -0.22(-3.18%)
Mar 02, 2020 6.810 6.920 6.760 6.920 76,431 +0.24(+3.59%)
Feb 28, 2020 6.560 6.680 6.490 6.680 72,600 +0.11(+1.67%)
Feb 27, 2020 6.850 6.860 6.570 6.570 76,591 -0.28(-4.09%)
Feb 26, 2020 6.960 6.960 6.810 6.850 44,240 +0.00(+0.00%)
Feb 25, 2020 7.010 7.100 6.850 6.850 115,610 -0.15(-2.14%)
Feb 24, 2020 7.110 7.110 7.000 7.000 90,540 -0.39(-5.28%)
Feb 21, 2020 7.380 7.450 7.370 7.390 39,400 +0.09(+1.23%)
Feb 20, 2020 7.310 7.320 7.280 7.300 44,743 -0.02(-0.27%)
Feb 19, 2020 7.310 7.360 7.310 7.320 35,502 +0.02(+0.27%)
Feb 18, 2020 7.350 7.350 7.270 7.300 29,451 +0.04(+0.55%)
Feb 14, 2020 7.260 7.300 7.200 7.260 35,900 -0.07(-0.95%)
Feb 13, 2020 7.290 7.330 7.260 7.330 35,398 -0.03(-0.41%)
Feb 12, 2020 7.340 7.390 7.260 7.360 72,833 +0.10(+1.38%)
Feb 11, 2020 7.260 7.340 7.240 7.260 29,848 +0.00(+0.00%)
Feb 10, 2020 7.250 7.298 7.200 7.260 37,106 +0.05(+0.69%)
Feb 07, 2020 7.350 7.360 7.090 7.210 84,900 -0.21(-2.83%)
Feb 06, 2020 7.440 7.440 7.360 7.420 39,217 +0.02(+0.27%)
Feb 05, 2020 7.370 7.410 7.310 7.400 75,820 +0.05(+0.68%)
Feb 04, 2020 7.190 7.385 7.100 7.350 112,374 +0.04(+0.55%)
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.