Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.460 7.125 6.450 7.060 2,608,400 +0.70(+11.01%)
May 28, 2020 6.490 6.590 6.290 6.360 928,865 -0.09(-1.40%)
May 27, 2020 6.510 6.630 6.370 6.450 976,553 +0.08(+1.26%)
May 26, 2020 6.060 6.390 6.000 6.370 1,249,119 +0.43(+7.24%)
May 22, 2020 5.590 5.965 5.485 5.940 806,900 +0.34(+6.07%)
May 21, 2020 5.530 5.690 5.370 5.600 705,585 +0.01(+0.18%)
May 20, 2020 5.830 5.870 5.480 5.590 684,633 -0.07(-1.24%)
May 19, 2020 5.590 5.960 5.550 5.660 1,088,491 +0.43(+8.22%)
May 18, 2020 5.280 5.360 5.110 5.230 531,527 +0.15(+2.95%)
May 15, 2020 4.820 5.123 4.793 5.080 529,100 +0.16(+3.25%)
May 14, 2020 5.000 5.090 4.670 4.920 862,834 -0.12(-2.38%)
May 13, 2020 5.370 5.520 4.970 5.040 1,230,780 -0.43(-7.86%)
May 12, 2020 5.900 5.950 5.410 5.470 1,020,824 -0.33(-5.69%)
May 11, 2020 6.000 6.040 5.700 5.800 668,852 -0.24(-3.89%)
May 08, 2020 5.990 6.285 5.810 6.035 1,416,200 -0.25(-3.90%)
May 07, 2020 6.200 6.320 6.000 6.280 1,129,803 +0.25(+4.15%)
May 06, 2020 6.110 6.170 5.940 6.030 502,478 +0.08(+1.34%)
May 05, 2020 6.940 6.940 5.930 5.950 1,181,578 -0.42(-6.59%)
May 04, 2020 6.440 6.500 6.200 6.370 392,208 -0.09(-1.39%)
May 01, 2020 6.800 6.900 6.230 6.460 614,000 -0.56(-7.98%)
Apr 30, 2020 7.600 7.700 6.980 7.020 530,498 -0.65(-8.47%)
Apr 29, 2020 7.480 7.780 7.280 7.670 628,574 +0.41(+5.65%)
Apr 28, 2020 7.200 7.500 7.010 7.260 1,674,792 +0.28(+4.01%)
Apr 27, 2020 6.960 7.330 6.920 6.980 676,548 +0.12(+1.75%)
Apr 24, 2020 6.950 7.130 6.700 6.860 380,100 -0.04(-0.58%)
Apr 23, 2020 6.640 7.200 6.560 6.900 507,171 +0.37(+5.67%)
Apr 22, 2020 6.340 6.590 6.260 6.530 453,307 +0.34(+5.49%)
Apr 21, 2020 6.320 6.360 5.950 6.190 548,010 -0.16(-2.52%)
Apr 20, 2020 6.180 6.470 6.120 6.350 529,579 +0.17(+2.75%)
Apr 17, 2020 6.250 6.290 5.960 6.180 485,000 +0.17(+2.83%)
Apr 16, 2020 6.350 6.490 5.900 6.010 730,340 -0.10(-1.64%)
Apr 15, 2020 5.900 6.250 5.740 6.110 473,889 +0.04(+0.66%)
Apr 14, 2020 6.200 6.450 5.910 6.070 517,745 +0.02(+0.33%)
Apr 13, 2020 5.750 6.120 5.580 6.050 664,376 +0.35(+6.14%)
Apr 09, 2020 5.930 6.000 5.480 5.700 1,105,700 +0.26(+4.78%)
Apr 08, 2020 6.280 6.280 5.420 5.440 1,215,998 -0.54(-9.03%)
Apr 07, 2020 6.540 6.590 5.880 5.980 591,390 -0.21(-3.39%)
Apr 06, 2020 6.230 6.355 6.000 6.190 409,242 +0.20(+3.34%)
Apr 03, 2020 6.020 6.060 5.810 5.990 224,300 -0.07(-1.16%)
Apr 02, 2020 6.050 6.330 5.900 6.060 185,691 -0.07(-1.14%)
Apr 01, 2020 6.510 6.580 6.000 6.130 277,311 -0.60(-8.92%)
Mar 31, 2020 6.830 7.070 6.600 6.730 388,111 +0.01(+0.15%)
Mar 30, 2020 7.300 7.300 6.590 6.720 401,999 -0.39(-5.49%)
Mar 27, 2020 7.250 7.370 6.680 7.110 352,000 -0.20(-2.74%)
Mar 26, 2020 6.490 7.330 6.490 7.310 700,197 +1.08(+17.34%)
Mar 25, 2020 6.250 6.690 5.900 6.230 671,577 +0.01(+0.16%)
Mar 24, 2020 6.020 6.610 5.990 6.220 1,413,056 +0.41(+7.06%)
Mar 23, 2020 5.830 5.990 5.500 5.810 405,561 +0.10(+1.75%)
Mar 20, 2020 6.100 6.370 5.700 5.710 525,400 -0.34(-5.62%)
Mar 19, 2020 5.540 6.270 5.420 6.050 469,108 +0.58(+10.60%)
Mar 18, 2020 5.900 6.000 5.360 5.470 417,349 -0.55(-9.14%)
Mar 17, 2020 5.940 6.340 5.620 6.020 498,569 +0.11(+1.86%)
Mar 16, 2020 5.800 6.130 5.650 5.910 556,637 -0.32(-5.14%)
Mar 13, 2020 6.660 6.760 5.975 6.230 311,500 +0.10(+1.63%)
Mar 12, 2020 6.540 6.770 6.110 6.130 390,028 -1.09(-15.10%)
Mar 11, 2020 7.320 7.690 7.100 7.220 639,142 -0.25(-3.35%)
Mar 10, 2020 6.770 7.900 6.770 7.470 995,219 +1.32(+21.46%)
Mar 09, 2020 6.500 6.790 6.040 6.150 488,764 -0.98(-13.74%)
Mar 06, 2020 6.860 7.130 6.780 7.130 253,800 +0.02(+0.28%)
Mar 05, 2020 7.350 7.370 7.030 7.110 317,663 -0.36(-4.82%)
Mar 04, 2020 7.300 7.500 7.250 7.470 276,437 +0.25(+3.46%)
Mar 03, 2020 7.150 7.530 7.150 7.220 217,799 +0.08(+1.05%)
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.