MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.690 6.990 6.000 6.360 14,900 -0.23(-3.49%)
May 28, 2020 6.870 6.900 6.578 6.590 5,551 -0.06(-0.90%)
May 27, 2020 6.780 7.000 6.425 6.650 16,579 +0.15(+2.31%)
May 26, 2020 6.420 6.500 6.355 6.500 17,434 +0.29(+4.67%)
May 22, 2020 6.150 6.290 6.030 6.210 13,600 +0.07(+1.14%)
May 21, 2020 6.385 6.852 6.000 6.140 73,382 -0.16(-2.54%)
May 20, 2020 6.460 6.630 5.900 6.300 23,416 +0.27(+4.48%)
May 19, 2020 6.010 6.300 5.900 6.030 9,967 -0.17(-2.74%)
May 18, 2020 6.070 6.550 5.990 6.200 16,239 +0.34(+5.80%)
May 15, 2020 5.540 6.290 5.290 5.860 5,700 -0.26(-4.25%)
May 14, 2020 5.430 6.120 5.295 6.120 8,888 +0.78(+14.61%)
May 13, 2020 5.810 6.300 5.078 5.340 13,633 -0.42(-7.29%)
May 12, 2020 6.800 6.800 5.685 5.760 25,141 -0.92(-13.77%)
May 11, 2020 7.550 7.550 6.560 6.680 12,438 -0.29(-4.16%)
May 08, 2020 7.000 7.210 6.850 6.970 12,400 -0.03(-0.43%)
May 07, 2020 7.220 7.229 6.780 7.000 13,453 -0.14(-1.96%)
May 06, 2020 7.070 7.590 6.850 7.140 21,902 -0.30(-4.03%)
May 05, 2020 7.790 8.560 7.040 7.440 20,728 +0.41(+5.83%)
May 04, 2020 7.900 7.900 6.840 7.030 24,411 -0.87(-11.01%)
May 01, 2020 9.340 9.340 7.230 7.900 18,600 -1.45(-15.51%)
Apr 30, 2020 8.700 9.350 7.530 9.350 10,317 +0.90(+10.65%)
Apr 29, 2020 7.600 8.500 7.530 8.450 13,952 +1.02(+13.73%)
Apr 28, 2020 7.080 7.650 6.770 7.430 7,158 +0.46(+6.60%)
Apr 27, 2020 7.300 7.300 6.770 6.970 13,359 +0.08(+1.16%)
Apr 24, 2020 7.410 7.580 6.560 6.890 12,900 -0.31(-4.31%)
Apr 23, 2020 7.500 7.980 7.150 7.200 7,024 -0.14(-1.93%)
Apr 22, 2020 7.990 8.300 7.050 7.342 10,201 +0.08(+1.13%)
Apr 21, 2020 7.250 7.270 7.193 7.260 4,320 -0.58(-7.37%)
Apr 20, 2020 8.210 8.210 7.500 7.837 2,568 -0.22(-2.76%)
Apr 17, 2020 8.000 8.860 7.950 8.060 6,700 +0.36(+4.68%)
Apr 16, 2020 7.815 7.815 7.700 7.700 1,074 -0.32(-4.02%)
Apr 15, 2020 8.420 8.590 7.615 8.023 5,688 -0.48(-5.62%)
Apr 14, 2020 7.260 8.570 7.260 8.500 7,566 +1.25(+17.32%)
Apr 13, 2020 7.900 7.900 7.050 7.245 4,230 -0.63(-8.06%)
Apr 09, 2020 8.650 9.210 7.880 7.880 12,300 +0.02(+0.25%)
Apr 08, 2020 7.170 7.900 7.155 7.860 2,949 +1.06(+15.59%)
Apr 07, 2020 7.000 7.250 6.700 6.800 18,544 +0.29(+4.45%)
Apr 06, 2020 6.420 6.810 6.160 6.510 10,431 +0.24(+3.83%)
Apr 03, 2020 6.970 6.970 6.050 6.270 5,900 -0.46(-6.84%)
Apr 02, 2020 6.230 6.730 6.230 6.730 2,393 +0.49(+7.85%)
Apr 01, 2020 6.190 6.384 6.080 6.240 4,188 +0.49(+8.52%)
Mar 31, 2020 6.800 6.800 5.750 5.750 6,594 -0.71(-10.99%)
Mar 30, 2020 8.070 8.070 6.170 6.460 10,099 -1.65(-20.35%)
Mar 27, 2020 8.100 10.48 8.100 8.110 12,000 +0.11(+1.37%)
Mar 26, 2020 6.180 9.260 6.000 8.000 26,977 +2.00(+33.33%)
Mar 25, 2020 5.350 6.000 5.350 6.000 27,152 +0.90(+17.65%)
Mar 24, 2020 5.310 5.500 5.040 5.100 6,447 +0.09(+1.80%)
Mar 23, 2020 5.950 5.950 4.960 5.010 4,196 -0.99(-16.50%)
Mar 20, 2020 6.090 6.150 6.000 6.000 7,600 +0.00(+0.00%)
Mar 19, 2020 6.350 6.350 5.320 6.000 4,110 -0.24(-3.82%)
Mar 18, 2020 6.780 6.780 5.851 6.238 10,540 -0.55(-8.13%)
Mar 17, 2020 7.690 8.120 6.510 6.790 31,259 -1.76(-20.58%)
Mar 16, 2020 8.500 9.340 8.500 8.550 14,392 -1.90(-18.18%)
Mar 13, 2020 10.13 10.72 10.13 10.45 9,300 +0.44(+4.40%)
Mar 12, 2020 10.37 11.43 9.130 10.01 21,642 -0.27(-2.63%)
Mar 11, 2020 14.00 14.20 10.01 10.28 31,953 -3.97(-27.86%)
Mar 10, 2020 15.35 15.82 14.23 14.25 37,192 -1.66(-10.43%)
Mar 09, 2020 17.19 17.19 15.06 15.91 51,564 -2.19(-12.10%)
Mar 06, 2020 18.55 18.55 17.70 18.10 36,400 -0.96(-5.04%)
Mar 05, 2020 19.28 19.35 18.75 19.06 16,925 -0.44(-2.26%)
Mar 04, 2020 19.50 19.62 19.45 19.50 7,038 +0.00(+0.00%)
Mar 03, 2020 19.50 20.00 19.29 19.50 19,327 -0.25(-1.27%)
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.
TOP
Email a Story