Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.190 8.199 8.060 8.190 6,654,186 +0.16(+2.01%)
May 28, 2020 8.020 8.145 8.002 8.029 5,600,765 +0.16(+2.05%)
May 27, 2020 7.814 7.885 7.751 7.867 6,929,650 -0.03(-0.34%)
May 26, 2020 7.966 8.002 7.894 7.894 4,776,549 -0.06(-0.79%)
May 22, 2020 7.796 8.002 7.742 7.957 7,535,035 +0.22(+2.90%)
May 21, 2020 7.760 7.859 7.706 7.733 4,000,474 -0.02(-0.23%)
May 20, 2020 7.733 7.814 7.715 7.751 6,138,917 +0.05(+0.70%)
May 19, 2020 7.715 7.787 7.697 7.697 5,920,939 -0.04(-0.58%)
May 18, 2020 7.617 7.760 7.581 7.742 10,312,792 +0.20(+2.61%)
May 15, 2020 7.366 7.545 7.366 7.545 10,615,161 +0.26(+3.57%)
May 14, 2020 7.160 7.294 7.124 7.285 5,810,340 -0.14(-1.93%)
May 13, 2020 7.617 7.626 7.375 7.428 5,603,482 -0.22(-2.93%)
May 12, 2020 7.769 7.805 7.652 7.652 9,172,514 +0.09(+1.18%)
May 11, 2020 7.608 7.634 7.554 7.563 6,600,726 -0.05(-0.71%)
May 08, 2020 7.643 7.661 7.563 7.617 11,966,287 +0.16(+2.16%)
May 07, 2020 7.428 7.473 7.384 7.455 3,964,774 +0.07(+0.97%)
May 06, 2020 7.500 7.518 7.375 7.384 6,731,100 -0.05(-0.72%)
May 05, 2020 7.419 7.491 7.419 7.437 3,820,373 +0.03(+0.36%)
May 04, 2020 7.393 7.437 7.339 7.410 4,739,328 -0.04(-0.60%)
May 01, 2020 7.480 7.542 7.366 7.455 6,479,423 -0.13(-1.65%)
Apr 30, 2020 7.661 7.688 7.509 7.581 4,813,392 +0.01(+0.12%)
Apr 29, 2020 7.518 7.581 7.464 7.572 9,488,992 +0.24(+3.30%)
Apr 28, 2020 7.518 7.518 7.321 7.330 10,077,909 -0.09(-1.21%)
Apr 27, 2020 7.348 7.437 7.339 7.419 5,334,174 +0.17(+2.35%)
Apr 24, 2020 7.330 7.339 7.169 7.249 8,593,215 -0.15(-2.06%)
Apr 23, 2020 7.437 7.518 7.366 7.402 7,543,030 -0.13(-1.67%)
Apr 22, 2020 7.643 7.652 7.464 7.527 15,322,260 +0.22(+2.94%)
Apr 21, 2020 7.402 7.437 7.213 7.312 12,398,060 -0.30(-4.00%)
Apr 20, 2020 7.634 7.742 7.590 7.617 9,865,624 -0.20(-2.52%)
Apr 17, 2020 7.715 7.823 7.652 7.814 11,368,564 +0.24(+3.20%)
Apr 16, 2020 7.384 7.563 7.303 7.572 11,017,177 +0.30(+4.19%)
Apr 15, 2020 7.375 7.375 7.204 7.267 7,147,445 -0.15(-2.05%)
Apr 14, 2020 7.366 7.446 7.339 7.419 5,235,915 +0.22(+2.99%)
Apr 13, 2020 7.285 7.294 7.115 7.204 3,389,335 -0.07(-0.99%)
Apr 09, 2020 7.240 7.348 7.195 7.276 4,014,318 +0.04(+0.62%)
Apr 08, 2020 7.294 7.303 7.186 7.231 5,361,632 +0.24(+3.46%)
Apr 07, 2020 7.186 7.195 6.980 6.989 6,520,088 -0.15(-2.13%)
Apr 06, 2020 7.007 7.178 6.962 7.142 6,807,089 +0.22(+3.24%)
Apr 03, 2020 6.927 6.994 6.824 6.918 6,601,289 -0.19(-2.65%)
Apr 02, 2020 6.989 7.106 6.900 7.106 10,564,060 +0.14(+2.06%)
Apr 01, 2020 6.998 7.133 6.927 6.962 9,362,099 -0.22(-3.06%)
Mar 31, 2020 6.987 7.360 6.960 7.182 15,003,070 +0.14(+2.02%)
Mar 30, 2020 6.765 7.058 6.703 7.040 11,099,121 +0.47(+7.16%)
Mar 27, 2020 6.534 6.721 6.423 6.570 12,617,620 -0.18(-2.63%)
Mar 26, 2020 6.472 6.747 6.472 6.747 7,686,885 +0.15(+2.29%)
Mar 25, 2020 6.508 6.747 6.339 6.596 11,809,887 -0.03(-0.40%)
Mar 24, 2020 6.481 6.641 6.374 6.623 8,586,618 +0.59(+9.87%)
Mar 23, 2020 6.215 6.321 5.993 6.028 12,430,097 -0.14(-2.30%)
Mar 20, 2020 6.303 6.454 6.144 6.170 10,518,137 -0.14(-2.25%)
Mar 19, 2020 6.046 6.463 5.993 6.312 14,765,434 +0.29(+4.87%)
Mar 18, 2020 5.930 6.268 5.771 6.019 11,221,402 -0.07(-1.17%)
Mar 17, 2020 5.948 6.170 5.815 6.090 8,603,162 +0.61(+11.18%)
Mar 16, 2020 5.540 5.851 5.460 5.478 8,521,537 -0.70(-11.35%)
Mar 13, 2020 6.206 6.250 5.728 6.179 12,865,988 +0.66(+11.90%)
Mar 12, 2020 5.842 5.851 5.469 5.522 10,496,774 -0.80(-12.64%)
Mar 11, 2020 6.543 6.570 6.232 6.321 8,966,779 -0.31(-4.69%)
Mar 10, 2020 6.667 6.676 6.401 6.632 23,631,858 +0.32(+5.06%)
Mar 09, 2020 6.357 6.587 6.286 6.312 12,211,368 -0.44(-6.57%)
Mar 06, 2020 6.756 6.854 6.667 6.756 11,869,469 -0.20(-2.93%)
Mar 05, 2020 6.987 7.058 6.916 6.960 6,574,492 -0.25(-3.45%)
Mar 04, 2020 7.129 7.218 7.058 7.209 4,650,809 +0.15(+2.14%)
Mar 03, 2020 7.244 7.342 6.996 7.058 9,985,931 -0.12(-1.61%)
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.