Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.740 4.895 4.660 4.870 1,384,700 +0.03(+0.62%)
May 28, 2020 4.870 5.020 4.790 4.840 1,170,158 -0.11(-2.22%)
May 27, 2020 5.050 5.130 4.705 4.950 2,325,451 -0.02(-0.40%)
May 26, 2020 4.900 5.000 4.790 4.970 2,635,472 +0.28(+5.97%)
May 22, 2020 4.510 4.840 4.420 4.690 1,966,100 +0.16(+3.53%)
May 21, 2020 4.500 4.660 4.330 4.530 1,605,818 -0.04(-0.88%)
May 20, 2020 4.610 4.660 4.520 4.570 1,202,748 +0.04(+0.88%)
May 19, 2020 4.400 4.640 4.390 4.530 2,008,433 +0.15(+3.42%)
May 18, 2020 4.320 4.590 4.310 4.380 2,499,608 +0.26(+6.31%)
May 15, 2020 4.100 4.240 4.050 4.120 1,227,500 +0.02(+0.49%)
May 14, 2020 4.290 4.290 4.070 4.100 1,871,016 -0.26(-5.96%)
May 13, 2020 4.310 4.440 4.050 4.360 2,178,485 +0.09(+2.11%)
May 12, 2020 4.650 4.650 4.200 4.270 3,932,028 -0.29(-6.36%)
May 11, 2020 3.910 4.740 3.900 4.560 12,210,453 +1.01(+28.45%)
May 08, 2020 3.640 3.640 3.460 3.550 1,416,800 +0.00(+0.00%)
May 07, 2020 3.450 3.605 3.439 3.550 1,289,055 +0.16(+4.72%)
May 06, 2020 3.560 3.630 3.370 3.390 950,581 -0.18(-5.04%)
May 05, 2020 3.480 3.650 3.480 3.570 972,594 +0.18(+5.31%)
May 04, 2020 3.320 3.455 3.240 3.390 779,079 +0.05(+1.50%)
May 01, 2020 3.490 3.570 3.270 3.340 1,207,700 -0.29(-7.99%)
Apr 30, 2020 3.780 3.810 3.550 3.630 988,764 -0.24(-6.20%)
Apr 29, 2020 3.740 4.025 3.670 3.870 2,111,010 +0.24(+6.61%)
Apr 28, 2020 3.600 3.730 3.450 3.630 1,251,559 +0.10(+2.83%)
Apr 27, 2020 3.260 3.580 3.230 3.530 1,942,175 +0.33(+10.31%)
Apr 24, 2020 3.140 3.270 3.080 3.200 1,184,800 +0.05(+1.59%)
Apr 23, 2020 3.190 3.280 3.110 3.150 920,665 -0.04(-1.25%)
Apr 22, 2020 3.200 3.270 3.140 3.190 854,987 +0.06(+1.92%)
Apr 21, 2020 3.230 3.300 3.070 3.130 1,697,041 -0.17(-5.15%)
Apr 20, 2020 3.260 3.475 3.210 3.300 1,318,888 -0.09(-2.65%)
Apr 17, 2020 3.380 3.460 3.260 3.390 1,181,900 +0.15(+4.63%)
Apr 16, 2020 3.480 3.580 3.200 3.240 1,876,336 -0.26(-7.43%)
Apr 15, 2020 3.200 3.570 3.067 3.500 2,223,836 +0.14(+4.17%)
Apr 14, 2020 3.490 3.630 3.320 3.360 1,395,607 -0.08(-2.33%)
Apr 13, 2020 3.270 3.450 3.160 3.440 1,302,043 +0.12(+3.61%)
Apr 09, 2020 3.060 3.410 3.050 3.320 2,490,300 +0.22(+7.10%)
Apr 08, 2020 3.010 3.150 2.960 3.100 1,768,039 +0.19(+6.53%)
Apr 07, 2020 3.200 3.280 2.860 2.910 2,324,889 -0.23(-7.32%)
Apr 06, 2020 3.030 3.160 2.970 3.140 1,525,478 +0.27(+9.41%)
Apr 03, 2020 3.030 3.110 2.710 2.870 2,283,800 -0.18(-5.90%)
Apr 02, 2020 3.100 3.180 2.910 3.050 1,817,295 +0.02(+0.66%)
Apr 01, 2020 3.270 3.340 3.010 3.030 2,147,373 -0.45(-12.93%)
Mar 31, 2020 3.110 3.570 3.110 3.480 3,319,359 +0.41(+13.36%)
Mar 30, 2020 3.040 3.240 3.000 3.070 1,620,219 +0.07(+2.33%)
Mar 27, 2020 3.350 3.390 2.960 3.000 2,930,600 -0.45(-13.04%)
Mar 26, 2020 3.540 3.620 3.290 3.450 2,794,723 -0.04(-1.15%)
Mar 25, 2020 3.570 3.690 3.370 3.490 2,424,820 -0.12(-3.32%)
Mar 24, 2020 4.070 4.090 3.420 3.610 3,629,220 -0.20(-5.25%)
Mar 23, 2020 3.930 4.380 3.440 3.810 6,114,156 +0.24(+6.72%)
Mar 20, 2020 4.020 4.020 3.200 3.570 5,606,300 +0.38(+11.91%)
Mar 19, 2020 2.760 3.280 2.670 3.190 4,301,445 +0.55(+20.83%)
Mar 18, 2020 2.870 2.950 2.520 2.640 1,834,829 -0.34(-11.41%)
Mar 17, 2020 2.560 3.000 2.400 2.980 2,686,052 +0.52(+21.14%)
Mar 16, 2020 2.700 2.840 2.450 2.460 2,295,476 -0.57(-18.81%)
Mar 13, 2020 3.050 3.120 2.780 3.030 1,733,000 +0.18(+6.32%)
Mar 12, 2020 3.030 3.180 2.840 2.850 1,887,382 -0.40(-12.31%)
Mar 11, 2020 3.240 3.470 3.140 3.250 2,973,791 +0.07(+2.20%)
Mar 10, 2020 3.190 3.220 2.850 3.180 1,694,375 +0.15(+4.95%)
Mar 09, 2020 3.330 3.330 2.820 3.030 2,272,614 -0.43(-12.43%)
Mar 06, 2020 3.630 3.710 3.450 3.460 1,222,800 -0.22(-5.98%)
Mar 05, 2020 3.960 4.040 3.650 3.680 1,650,931 -0.41(-10.02%)
Mar 04, 2020 3.960 4.170 3.860 4.090 2,246,260 +0.27(+7.07%)
Mar 03, 2020 4.000 4.070 3.740 3.820 1,910,735 -0.16(-4.02%)
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.