Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.410 6.560 5.940 6.160 339,300 -0.36(-5.52%)
May 28, 2020 6.940 7.005 6.490 6.520 388,856 -0.36(-5.23%)
May 27, 2020 7.200 7.200 6.730 6.880 295,139 -0.16(-2.27%)
May 26, 2020 7.250 7.335 6.670 7.040 460,197 +0.04(+0.57%)
May 22, 2020 7.150 7.500 6.810 7.000 288,900 -0.13(-1.82%)
May 21, 2020 6.380 7.160 6.330 7.130 427,224 +0.63(+9.69%)
May 20, 2020 6.540 6.720 6.360 6.500 379,137 +0.07(+1.09%)
May 19, 2020 6.450 6.710 6.240 6.430 376,987 -0.10(-1.53%)
May 18, 2020 6.140 6.730 6.140 6.530 531,125 +0.64(+10.87%)
May 15, 2020 5.550 6.090 5.550 5.890 656,600 +0.23(+4.06%)
May 14, 2020 5.080 5.660 4.910 5.660 819,927 +0.46(+8.85%)
May 13, 2020 5.460 5.470 5.010 5.200 450,598 -0.29(-5.28%)
May 12, 2020 5.520 5.780 5.480 5.490 596,224 -0.09(-1.61%)
May 11, 2020 5.800 5.800 5.270 5.580 529,801 -0.31(-5.26%)
May 08, 2020 6.320 6.370 5.835 5.890 443,400 -0.34(-5.46%)
May 07, 2020 6.960 7.270 5.980 6.230 682,398 -0.39(-5.89%)
May 06, 2020 7.200 7.300 6.500 6.620 437,076 -0.55(-7.67%)
May 05, 2020 6.960 7.560 6.920 7.170 339,239 +0.23(+3.31%)
May 04, 2020 7.000 7.290 6.890 6.940 401,989 -0.20(-2.80%)
May 01, 2020 7.290 7.340 6.920 7.140 377,500 -0.38(-5.05%)
Apr 30, 2020 7.770 7.770 7.490 7.520 270,361 -0.45(-5.65%)
Apr 29, 2020 7.940 8.170 7.830 7.970 332,670 +0.24(+3.10%)
Apr 28, 2020 7.600 7.890 7.405 7.730 371,819 +0.28(+3.76%)
Apr 27, 2020 7.450 7.460 7.250 7.450 276,680 +0.12(+1.64%)
Apr 24, 2020 7.240 7.410 7.110 7.330 162,300 +0.07(+0.96%)
Apr 23, 2020 7.110 7.480 6.995 7.260 231,528 +0.16(+2.25%)
Apr 22, 2020 6.940 7.180 6.750 7.100 233,641 +0.32(+4.72%)
Apr 21, 2020 6.800 6.920 6.540 6.780 184,092 -0.25(-3.56%)
Apr 20, 2020 6.740 7.200 6.590 7.030 269,966 +0.07(+1.01%)
Apr 17, 2020 6.690 6.990 6.420 6.960 292,500 +0.46(+7.08%)
Apr 16, 2020 6.630 6.750 6.315 6.500 411,574 -0.14(-2.11%)
Apr 15, 2020 6.860 7.020 6.435 6.640 409,944 -0.51(-7.13%)
Apr 14, 2020 6.900 7.500 6.900 7.150 529,493 +0.49(+7.36%)
Apr 13, 2020 6.460 6.930 6.310 6.660 482,185 +0.17(+2.62%)
Apr 09, 2020 5.950 6.560 5.840 6.490 620,900 +0.69(+11.90%)
Apr 08, 2020 6.000 6.050 5.660 5.800 420,957 -0.14(-2.36%)
Apr 07, 2020 6.660 6.713 5.920 5.940 311,219 -0.47(-7.33%)
Apr 06, 2020 6.140 6.590 6.140 6.410 508,526 +0.51(+8.64%)
Apr 03, 2020 6.230 6.330 5.790 5.900 361,000 -0.39(-6.20%)
Apr 02, 2020 6.350 6.670 6.045 6.290 294,719 -0.23(-3.49%)
Apr 01, 2020 7.037 7.346 6.348 6.518 533,609 -0.90(-12.11%)
Mar 31, 2020 7.156 7.810 7.017 7.416 527,222 +0.23(+3.19%)
Mar 30, 2020 7.386 7.438 6.615 7.186 443,194 +0.00(+0.00%)
Mar 27, 2020 6.508 7.186 6.058 7.186 397,561 +0.40(+5.88%)
Mar 26, 2020 5.789 6.802 5.669 6.787 427,808 +1.07(+18.67%)
Mar 25, 2020 6.098 6.318 5.539 5.719 617,257 -0.34(-5.60%)
Mar 24, 2020 4.741 6.098 4.734 6.058 832,777 +1.57(+34.89%)
Mar 23, 2020 4.671 4.671 3.992 4.491 602,793 -0.08(-1.75%)
Mar 20, 2020 4.751 5.255 4.422 4.571 712,363 -0.14(-2.97%)
Mar 19, 2020 4.581 5.080 4.362 4.711 431,780 +0.11(+2.39%)
Mar 18, 2020 5.070 5.100 3.893 4.601 499,780 -0.86(-15.72%)
Mar 17, 2020 5.190 5.529 4.851 5.460 662,198 +0.41(+8.10%)
Mar 16, 2020 5.040 5.689 4.427 5.050 529,998 -0.63(-11.07%)
Mar 13, 2020 5.639 5.789 5.080 5.679 709,558 +0.47(+9.00%)
Mar 12, 2020 5.599 5.659 4.980 5.210 324,711 -0.83(-13.72%)
Mar 11, 2020 6.547 6.617 6.018 6.038 448,394 -0.76(-11.16%)
Mar 10, 2020 6.907 6.917 6.547 6.797 379,093 +0.13(+1.95%)
Mar 09, 2020 6.697 6.917 6.518 6.667 316,918 -0.74(-9.97%)
Mar 06, 2020 7.206 7.516 7.017 7.406 686,414 -0.15(-1.98%)
Mar 05, 2020 7.735 7.760 7.436 7.556 541,748 -0.52(-6.43%)
Mar 04, 2020 7.875 8.104 7.516 8.075 276,492 +0.52(+6.87%)
Mar 03, 2020 7.915 8.144 7.326 7.556 334,390 -0.39(-4.90%)
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.