Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.660 8.300 7.603 7.980 8,490 +0.27(+3.52%)
Apr 29, 2020 7.740 7.752 7.213 7.708 6,627 -0.03(-0.41%)
Apr 28, 2020 7.300 7.815 7.300 7.740 6,233 +0.49(+6.76%)
Apr 27, 2020 7.002 7.415 7.000 7.250 11,048 +0.25(+3.57%)
Apr 24, 2020 7.220 7.220 6.977 7.000 23,200 -0.06(-0.85%)
Apr 23, 2020 7.300 7.300 7.060 7.060 554 -0.21(-2.94%)
Apr 22, 2020 6.980 7.570 6.980 7.274 3,207 +0.25(+3.61%)
Apr 21, 2020 6.593 7.020 6.593 7.020 13,821 -0.24(-3.33%)
Apr 20, 2020 6.880 7.262 6.550 7.262 10,922 -0.15(-2.07%)
Apr 17, 2020 6.530 7.500 6.430 7.415 11,600 +0.79(+12.01%)
Apr 16, 2020 6.870 6.990 6.526 6.620 11,575 -0.29(-4.20%)
Apr 15, 2020 4.930 6.910 4.900 6.910 33,358 +1.21(+21.23%)
Apr 14, 2020 5.980 5.990 5.300 5.700 7,215 +0.22(+4.01%)
Apr 13, 2020 5.490 5.648 5.325 5.480 8,143 -0.51(-8.51%)
Apr 09, 2020 5.140 5.990 5.010 5.990 15,000 +0.81(+15.64%)
Apr 08, 2020 5.100 5.460 5.000 5.180 6,562 +0.36(+7.47%)
Apr 07, 2020 5.000 5.100 4.750 4.820 9,542 +0.26(+5.70%)
Apr 06, 2020 4.030 5.140 4.030 4.560 15,023 +0.49(+12.04%)
Apr 03, 2020 4.360 4.420 3.921 4.070 11,200 -0.43(-9.56%)
Apr 02, 2020 4.591 4.591 4.500 4.500 1,985 +0.20(+4.65%)
Apr 01, 2020 4.763 4.846 4.300 4.300 4,996 -0.41(-8.70%)
Mar 31, 2020 4.940 4.940 4.702 4.710 1,818 +0.00(+0.00%)
Mar 30, 2020 5.250 5.516 4.210 4.710 49,900 -0.75(-13.74%)
Mar 27, 2020 6.150 6.750 5.450 5.460 45,600 -0.69(-11.22%)
Mar 26, 2020 3.920 6.322 3.920 6.150 71,868 +2.54(+70.36%)
Mar 25, 2020 3.420 4.390 3.360 3.610 107,801 +0.21(+6.18%)
Mar 24, 2020 3.300 3.902 3.160 3.400 69,823 +0.36(+12.03%)
Mar 23, 2020 3.740 3.740 3.020 3.035 21,752 -0.07(-2.41%)
Mar 20, 2020 2.980 3.477 2.925 3.110 24,600 +0.10(+3.32%)
Mar 19, 2020 3.450 3.550 3.010 3.010 66,221 -0.71(-19.02%)
Mar 18, 2020 4.000 4.235 3.600 3.717 18,057 -0.73(-16.34%)
Mar 17, 2020 4.467 4.500 4.350 4.443 4,591 -0.05(-1.20%)
Mar 16, 2020 4.500 4.500 3.910 4.497 22,859 -0.60(-11.74%)
Mar 13, 2020 5.000 5.850 5.000 5.095 20,800 -0.73(-12.46%)
Mar 12, 2020 6.563 6.563 5.820 5.820 3,425 -0.75(-11.42%)
Mar 11, 2020 7.084 7.199 6.570 6.570 7,019 -0.25(-3.70%)
Mar 10, 2020 8.430 8.490 6.800 6.822 24,856 -1.69(-19.83%)
Mar 09, 2020 8.310 9.000 8.255 8.510 8,803 -0.24(-2.74%)
Mar 06, 2020 9.250 9.250 8.427 8.750 160,200 -0.65(-6.91%)
Mar 05, 2020 8.940 9.450 8.307 9.400 30,024 +0.00(+0.00%)
Mar 04, 2020 8.335 9.990 8.335 9.400 59,823 +1.20(+14.63%)
Mar 03, 2020 8.190 8.220 7.980 8.200 10,148 +0.18(+2.24%)
Mar 02, 2020 8.020 8.020 8.020 408 +0.00(+0.00%)
Feb 28, 2020 8.400 8.600 8.010 8.020 12,400 -0.20(-2.43%)
Feb 27, 2020 8.248 8.544 8.220 8.220 4,680 -0.44(-5.08%)
Feb 26, 2020 8.230 8.660 8.200 8.660 1,867 +0.42(+5.10%)
Feb 25, 2020 8.270 8.320 8.240 8.240 4,694 -0.07(-0.81%)
Feb 24, 2020 8.384 8.420 8.307 8.307 1,471 -0.04(-0.51%)
Feb 21, 2020 8.440 8.440 8.344 8.350 4,000 -0.25(-2.94%)
Feb 20, 2020 8.550 8.603 8.406 8.603 487 -0.18(-2.06%)
Feb 19, 2020 8.550 8.784 8.491 8.784 1,399 +0.23(+2.72%)
Feb 18, 2020 9.100 9.100 8.552 8.552 3,021 -0.55(-6.02%)
Feb 14, 2020 9.100 9.100 9.100 6 +0.00(+0.00%)
Feb 13, 2020 9.130 9.290 9.100 9.100 1,844 +0.10(+1.11%)
Feb 12, 2020 9.200 9.300 8.454 9.000 6,276 -0.25(-2.75%)
Feb 11, 2020 8.870 9.254 8.870 9.254 874 +0.50(+5.76%)
Feb 10, 2020 9.045 9.045 8.750 8.750 648 -0.07(-0.79%)
Feb 07, 2020 8.992 8.992 8.820 8.820 1,000 -0.18(-2.00%)
Feb 06, 2020 9.080 9.110 8.700 9.000 4,871 -0.19(-2.07%)
Feb 05, 2020 9.145 9.190 9.145 9.190 1,917 +0.00(+0.00%)
Feb 04, 2020 9.180 9.190 9.150 9.190 1,442 +0.16(+1.77%)
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.