Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.820 6.834 6.259 6.690 48,700 +0.19(+2.92%)
May 28, 2020 6.150 6.640 6.140 6.500 74,893 +0.55(+9.24%)
May 27, 2020 6.000 6.000 5.900 5.950 3,578 +0.05(+0.85%)
May 26, 2020 5.930 5.960 5.820 5.900 5,398 +0.00(+0.03%)
May 22, 2020 5.850 5.900 5.500 5.899 8,300 +0.09(+1.52%)
May 21, 2020 5.860 5.965 5.750 5.810 4,990 -0.17(-2.88%)
May 20, 2020 5.998 6.070 5.976 5.982 3,436 -0.11(-1.77%)
May 19, 2020 6.350 6.350 5.970 6.090 33,337 -0.20(-3.18%)
May 18, 2020 6.350 6.350 6.000 6.290 40,484 +0.32(+5.36%)
May 15, 2020 5.880 6.300 5.780 5.970 18,800 +0.01(+0.12%)
May 14, 2020 5.620 6.240 5.620 5.963 61,823 +0.27(+4.75%)
May 13, 2020 5.693 5.693 5.693 5.693 84 +0.00(+0.00%)
May 12, 2020 6.000 6.000 5.660 5.693 7,804 -0.39(-6.45%)
May 11, 2020 6.040 6.220 5.650 6.085 25,091 +0.24(+4.02%)
May 08, 2020 5.300 5.850 5.300 5.850 40,900 +0.80(+15.84%)
May 07, 2020 5.120 5.390 5.050 5.050 6,518 -0.05(-0.98%)
May 06, 2020 5.160 5.160 5.015 5.100 1,455 -0.22(-4.14%)
May 05, 2020 5.500 5.860 5.040 5.320 34,964 -0.18(-3.27%)
May 04, 2020 5.900 5.930 5.480 5.500 34,766 -0.11(-2.04%)
May 01, 2020 6.400 6.420 5.595 5.615 12,800 -0.81(-12.55%)
Apr 30, 2020 5.500 6.420 5.350 6.420 110,015 +0.67(+11.65%)
Apr 29, 2020 5.000 5.990 4.990 5.750 199,509 +0.85(+17.35%)
Apr 28, 2020 4.790 4.980 4.790 4.900 14,015 -0.05(-1.01%)
Apr 27, 2020 4.600 4.950 4.600 4.950 25,943 +0.11(+2.24%)
Apr 24, 2020 4.800 4.950 4.725 4.842 6,200 +0.12(+2.52%)
Apr 23, 2020 4.750 4.750 4.723 4.723 600 +0.05(+1.13%)
Apr 22, 2020 4.750 4.790 4.670 4.670 1,052 +0.07(+1.52%)
Apr 21, 2020 4.600 4.660 4.600 4.600 3,452 -0.05(-1.08%)
Apr 20, 2020 4.650 4.650 4.650 4.650 851 -0.09(-1.90%)
Apr 17, 2020 4.740 4.790 4.740 4.740 1,000 -0.06(-1.25%)
Apr 16, 2020 4.780 4.800 4.780 4.800 503 +0.13(+2.78%)
Apr 15, 2020 4.670 4.670 4.670 4.670 49 +0.00(+0.00%)
Apr 14, 2020 4.580 4.670 4.520 4.670 1,084 -0.03(-0.64%)
Apr 13, 2020 4.600 4.750 4.604 4.700 1,623 -0.20(-4.08%)
Apr 09, 2020 4.900 4.900 4.900 4.900 200 +0.00(+0.00%)
Apr 07, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 06, 2020 4.900 4.960 4.900 4.900 835 +0.04(+0.74%)
Apr 03, 2020 4.990 4.990 4.840 4.864 1,400 +0.12(+2.62%)
Apr 02, 2020 4.630 4.740 4.563 4.740 970 +0.11(+2.38%)
Apr 01, 2020 4.720 4.900 4.630 4.630 821 -0.27(-5.51%)
Mar 31, 2020 4.900 4.900 4.900 4.900 275 -0.05(-1.01%)
Mar 30, 2020 4.950 4.950 4.950 4.950 560 -0.02(-0.50%)
Mar 27, 2020 4.970 4.975 4.970 4.975 200 +0.32(+6.99%)
Mar 26, 2020 4.700 4.856 4.530 4.650 9,133 -0.20(-4.12%)
Mar 25, 2020 4.510 4.930 4.350 4.850 10,219 +0.12(+2.54%)
Mar 24, 2020 4.750 4.930 4.420 4.730 8,374 -0.01(-0.21%)
Mar 23, 2020 4.810 4.810 4.476 4.740 4,351 +0.02(+0.42%)
Mar 20, 2020 4.860 4.892 4.710 4.720 11,700 -0.13(-2.68%)
Mar 19, 2020 4.880 4.880 4.610 4.850 4,583 +0.25(+5.43%)
Mar 18, 2020 5.290 5.290 4.460 4.600 10,282 -0.27(-5.54%)
Mar 17, 2020 5.190 5.190 4.758 4.870 3,755 +0.08(+1.67%)
Mar 16, 2020 5.320 5.350 4.595 4.790 5,347 +0.29(+6.44%)
Mar 13, 2020 4.900 5.110 4.500 4.500 1,900 +0.03(+0.69%)
Mar 12, 2020 4.900 5.007 4.469 4.469 6,944 -0.73(-14.05%)
Mar 11, 2020 5.450 5.450 4.910 5.200 5,174 -0.32(-5.80%)
Mar 10, 2020 4.710 5.520 4.333 5.520 9,532 +0.81(+17.20%)
Mar 09, 2020 4.900 4.925 4.670 4.710 43,507 -0.29(-5.80%)
Mar 06, 2020 5.200 5.410 5.000 5.000 18,000 -0.42(-7.75%)
Mar 05, 2020 5.450 5.530 5.140 5.420 22,459 -0.49(-8.29%)
Mar 04, 2020 5.910 5.910 5.910 5.910 138 +0.00(+0.00%)
Mar 03, 2020 5.690 5.910 5.670 5.910 2,534 +0.25(+4.41%)
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.