MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25324 25483 25032 25383 5,451,448 -17.50(-0.07%)
May 28, 2020 25697 25759 25359 25401 3,775,348 -147.70(-0.58%)
May 27, 2020 25299 25552 25010 25548 4,106,019 +553.20(+2.21%)
May 26, 2020 24782 25176 24782 24995 4,239,845 +529.90(+2.17%)
May 22, 2020 24465 24465 24465 24465 2,556,640 -8.90(-0.04%)
May 21, 2020 24564 24718 24371 24474 3,466,229 -101.80(-0.41%)
May 20, 2020 24456 24650 24456 24576 3,662,257 +369.00(+1.52%)
May 19, 2020 24578 24600 24204 24207 3,740,493 -390.50(-1.59%)
May 18, 2020 24060 24708 24060 24597 4,813,017 +912.00(+3.85%)
May 15, 2020 23455 23730 23354 23685 4,951,793 +60.10(+0.25%)
May 14, 2020 23049 23631 22790 23625 4,725,237 +377.30(+1.62%)
May 13, 2020 23702 23709 23068 23248 4,694,496 -516.80(-2.17%)
May 12, 2020 24293 24382 23762 23765 3,592,361 -457.20(-1.89%)
May 11, 2020 24256 24366 24070 24222 3,507,682 -109.30(-0.45%)
May 08, 2020 24108 24350 24107 24331 3,373,414 +455.40(+1.91%)
May 07, 2020 23837 24095 23834 23876 3,693,047 +211.30(+0.89%)
May 06, 2020 23979 24055 23661 23665 3,773,772 -218.50(-0.91%)
May 05, 2020 23959 24170 23869 23883 3,693,973 +133.30(+0.56%)
May 04, 2020 23582 23770 23361 23750 3,553,109 +26.10(+0.11%)
May 01, 2020 24121 24121 23645 23724 4,215,929 -622.00(-2.55%)
Apr 30, 2020 24586 24586 24187 24346 4,777,497 -288.20(-1.17%)
Apr 29, 2020 24490 24765 24454 24634 4,543,415 +532.30(+2.21%)
Apr 28, 2020 24357 24512 24031 24102 3,932,670 -32.20(-0.13%)
Apr 27, 2020 23866 24208 23841 24134 3,865,406 +358.50(+1.51%)
Apr 24, 2020 23628 23826 23418 23775 3,793,068 +260.00(+1.11%)
Apr 23, 2020 23543 23885 23488 23515 3,880,841 +39.50(+0.17%)
Apr 22, 2020 23437 23607 23340 23476 3,519,759 +456.90(+1.98%)
Apr 21, 2020 23365 23365 22942 23019 4,823,947 -631.50(-2.67%)
Apr 20, 2020 24095 24109 23627 23650 4,229,019 -592.10(-2.44%)
Apr 17, 2020 23817 24264 23817 24242 5,302,777 +704.80(+2.99%)
Apr 16, 2020 23544 23598 23211 23538 4,706,560 +33.40(+0.14%)
Apr 15, 2020 23601 23650 23233 23504 4,365,627 -445.50(-1.86%)
Apr 14, 2020 23691 24041 23683 23950 4,853,265 +559.00(+2.39%)
Apr 13, 2020 23699 23699 23095 23391 3,941,605 -328.60(-1.39%)
Apr 09, 2020 23719 23719 23719 23719 5,644,919 +285.80(+1.22%)
Apr 08, 2020 22894 23513 22683 23434 4,726,741 +779.70(+3.44%)
Apr 07, 2020 23537 23617 22634 22654 5,883,115 -26.10(-0.12%)
Apr 06, 2020 21694 22783 21694 22680 6,095,516 +1627.50(+7.73%)
Apr 03, 2020 21286 21448 20863 21052 4,516,246 -360.90(-1.69%)
Apr 02, 2020 20820 21478 20735 21413 5,291,842 +469.90(+2.24%)
Apr 01, 2020 21227 21487 20784 20944 5,055,238 -973.70(-4.44%)
Mar 31, 2020 22208 22480 21852 21917 5,654,659 -410.30(-1.84%)
Mar 30, 2020 21678 22378 21522 22328 5,453,457 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.40(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,042,786 +1351.60(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 7,962,082 +495.70(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 7,966,660 +2113.00(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 7,877,629 -582.10(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.20(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,786,585 +188.30(+0.95%)
Mar 18, 2020 20189 20489 18918 19899 8,691,809 -1338.50(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,926,276 +1048.90(+5.20%)
Mar 16, 2020 20918 21768 20118 20188 7,694,518 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,041,312 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,626,378 -1465.00(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,489,968 +1167.20(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,460,528 -2013.80(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,757,208 -969.60(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,457,130 +1173.50(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,425,002 -785.90(-2.94%)
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