Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.140 8.150 8.075 8.100 16,700 -0.12(-1.46%)
May 28, 2020 8.190 8.340 8.120 8.220 23,840 +0.11(+1.35%)
May 27, 2020 7.970 8.130 7.970 8.111 12,456 +0.12(+1.51%)
May 26, 2020 7.990 8.060 7.990 7.990 11,729 +0.11(+1.33%)
May 22, 2020 7.980 7.980 7.830 7.885 2,900 -0.07(-0.88%)
May 21, 2020 7.970 7.990 7.955 7.955 11,851 +0.08(+0.95%)
May 20, 2020 7.950 7.950 7.850 7.880 6,083 +0.15(+1.88%)
May 19, 2020 7.830 7.900 7.680 7.735 13,191 -0.04(-0.45%)
May 18, 2020 7.600 7.770 7.600 7.770 7,873 +0.30(+4.09%)
May 15, 2020 7.430 7.475 7.430 7.465 12,700 +0.08(+1.15%)
May 14, 2020 7.400 7.400 7.283 7.380 11,055 -0.05(-0.70%)
May 13, 2020 7.700 7.700 7.390 7.432 7,806 -0.38(-4.84%)
May 12, 2020 7.950 7.965 7.810 7.810 14,155 -0.18(-2.19%)
May 11, 2020 7.930 8.020 7.930 7.985 8,149 -0.08(-1.05%)
May 08, 2020 8.000 8.240 8.000 8.070 25,200 +0.18(+2.34%)
May 07, 2020 7.860 8.000 7.770 7.886 1,035,242 +0.22(+2.87%)
May 06, 2020 7.780 7.780 7.660 7.665 4,240 -0.08(-1.09%)
May 05, 2020 7.880 7.940 7.750 7.750 5,900 +0.05(+0.65%)
May 04, 2020 7.590 7.790 7.590 7.700 27,037 +0.03(+0.39%)
May 01, 2020 7.840 7.900 7.670 7.670 27,100 -0.25(-3.16%)
Apr 30, 2020 8.000 8.080 7.920 7.920 17,161 -0.11(-1.37%)
Apr 29, 2020 7.920 8.050 7.912 8.030 5,740 +0.27(+3.48%)
Apr 28, 2020 7.690 7.820 7.670 7.760 19,901 +0.19(+2.51%)
Apr 27, 2020 7.670 7.670 7.570 7.570 8,782 +0.01(+0.13%)
Apr 24, 2020 7.860 7.860 7.560 7.560 29,600 -0.15(-1.95%)
Apr 23, 2020 7.630 7.710 7.600 7.710 959,563 +0.14(+1.85%)
Apr 22, 2020 7.630 7.630 7.570 7.570 10,330 +0.08(+1.07%)
Apr 21, 2020 7.810 7.830 7.490 7.490 9,148 -0.42(-5.31%)
Apr 20, 2020 8.070 8.070 7.860 7.910 16,358 -0.21(-2.59%)
Apr 17, 2020 8.160 8.190 8.070 8.120 18,000 +0.13(+1.63%)
Apr 16, 2020 8.190 8.190 7.970 7.990 17,271 -0.07(-0.87%)
Apr 15, 2020 8.000 8.140 7.840 8.060 8,786 -0.23(-2.77%)
Apr 14, 2020 8.350 8.440 7.850 8.290 965,975 +0.03(+0.36%)
Apr 13, 2020 8.340 8.340 8.190 8.260 21,443 -0.02(-0.29%)
Apr 09, 2020 8.370 8.450 8.232 8.284 17,200 +0.08(+1.02%)
Apr 08, 2020 8.100 8.200 8.030 8.200 6,285 +0.24(+3.02%)
Apr 07, 2020 8.220 8.260 7.960 7.960 6,857 +0.12(+1.53%)
Apr 06, 2020 7.720 7.854 7.710 7.840 5,774 +0.38(+5.14%)
Apr 03, 2020 7.400 7.490 7.370 7.457 9,300 +0.23(+3.14%)
Apr 02, 2020 6.870 7.369 6.870 7.230 20,381 +0.31(+4.48%)
Apr 01, 2020 7.360 7.360 6.880 6.920 39,035 -0.44(-5.98%)
Mar 31, 2020 7.380 7.380 7.330 7.360 11,255 +0.11(+1.52%)
Mar 30, 2020 7.520 7.520 7.190 7.250 18,629 -0.26(-3.46%)
Mar 27, 2020 7.540 7.620 7.070 7.510 13,500 -0.22(-2.85%)
Mar 26, 2020 7.040 7.750 7.034 7.730 39,903 +0.86(+12.52%)
Mar 25, 2020 6.210 6.980 6.210 6.870 16,164 +0.79(+12.90%)
Mar 24, 2020 5.880 6.290 5.880 6.085 23,161 +0.28(+4.73%)
Mar 23, 2020 6.020 6.020 5.770 5.810 24,930 -0.20(-3.28%)
Mar 20, 2020 6.130 6.410 6.007 6.007 13,400 -0.01(-0.21%)
Mar 19, 2020 5.850 6.150 5.850 6.020 13,982 +0.34(+5.99%)
Mar 18, 2020 6.290 6.470 5.651 5.680 53,362 -0.99(-14.81%)
Mar 17, 2020 6.940 6.945 6.600 6.667 15,781 -0.08(-1.23%)
Mar 16, 2020 7.500 7.500 6.750 6.750 26,430 -1.17(-14.77%)
Mar 13, 2020 8.970 8.970 7.920 7.920 22,200 -0.01(-0.16%)
Mar 12, 2020 8.750 8.750 7.800 7.933 119,151 -1.07(-11.86%)
Mar 11, 2020 9.720 9.720 8.845 9.000 49,337 -0.81(-8.26%)
Mar 10, 2020 9.800 9.890 9.520 9.810 30,301 +0.27(+2.88%)
Mar 09, 2020 10.35 10.36 9.500 9.536 20,476 -1.78(-15.76%)
Mar 06, 2020 11.77 11.77 11.32 11.32 15,000 -0.41(-3.50%)
Mar 05, 2020 11.85 11.85 11.65 11.73 8,136 -0.24(-2.00%)
Mar 04, 2020 12.01 12.02 11.95 11.97 2,037 +0.12(+1.01%)
Mar 03, 2020 11.91 12.15 11.85 11.85 10,214 -0.15(-1.25%)
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.