Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.360 5.500 5.250 5.460 10,186 +0.06(+1.11%)
Mar 30, 2020 4.600 5.400 4.600 5.400 11,480 +0.45(+9.09%)
Mar 27, 2020 5.450 5.450 4.900 4.950 22,800 -0.50(-9.17%)
Mar 26, 2020 5.399 5.490 5.305 5.450 29,282 -0.04(-0.73%)
Mar 25, 2020 5.410 5.510 5.360 5.490 21,722 -0.01(-0.18%)
Mar 24, 2020 5.529 5.529 5.180 5.500 19,260 +0.39(+7.63%)
Mar 23, 2020 5.280 5.490 5.110 5.110 13,240 -0.37(-6.75%)
Mar 20, 2020 5.310 5.480 5.050 5.480 30,200 -0.02(-0.36%)
Mar 19, 2020 5.140 5.500 5.050 5.500 26,190 +0.49(+9.78%)
Mar 18, 2020 5.650 5.650 5.010 5.010 15,031 -0.85(-14.51%)
Mar 17, 2020 5.750 5.860 5.070 5.860 27,077 +0.55(+10.36%)
Mar 16, 2020 4.760 5.975 4.570 5.310 22,452 -0.24(-4.32%)
Mar 13, 2020 5.500 5.600 5.290 5.550 66,800 +0.34(+6.53%)
Mar 12, 2020 5.590 5.965 4.780 5.210 24,105 -0.65(-11.09%)
Mar 11, 2020 6.000 6.120 5.610 5.860 11,273 -0.44(-6.98%)
Mar 10, 2020 6.290 6.814 5.650 6.300 41,257 +0.10(+1.61%)
Mar 09, 2020 6.290 7.020 6.010 6.200 32,183 -0.50(-7.46%)
Mar 06, 2020 6.920 6.920 6.600 6.700 6,200 -0.01(-0.15%)
Mar 05, 2020 6.900 7.208 6.600 6.710 13,046 -0.29(-4.14%)
Mar 04, 2020 6.640 7.000 6.450 7.000 10,445 +0.35(+5.26%)
Mar 03, 2020 6.772 6.790 6.415 6.650 20,556 -0.03(-0.45%)
Mar 02, 2020 6.720 6.920 6.610 6.680 21,174 +0.00(+0.00%)
Feb 28, 2020 6.580 7.170 6.530 6.680 6,800 +0.07(+1.06%)
Feb 27, 2020 6.950 7.020 6.570 6.610 37,278 -0.24(-3.50%)
Feb 26, 2020 7.297 7.297 6.705 6.850 27,965 -0.31(-4.33%)
Feb 25, 2020 7.140 7.190 7.080 7.160 10,309 +0.05(+0.70%)
Feb 24, 2020 7.210 7.210 7.060 7.110 10,313 -0.27(-3.66%)
Feb 21, 2020 7.240 7.480 7.170 7.380 8,900 +0.16(+2.22%)
Feb 20, 2020 7.100 7.260 7.058 7.220 15,715 +0.12(+1.69%)
Feb 19, 2020 7.180 7.180 7.100 7.100 6,832 -0.07(-0.98%)
Feb 18, 2020 7.100 7.220 7.100 7.170 8,072 +0.05(+0.70%)
Feb 14, 2020 7.100 7.200 7.100 7.120 5,500 -0.01(-0.14%)
Feb 13, 2020 7.200 7.370 7.130 7.130 12,738 -0.17(-2.33%)
Feb 12, 2020 7.300 7.450 7.200 7.300 11,142 -0.03(-0.41%)
Feb 11, 2020 7.656 7.656 7.210 7.330 3,750 +0.11(+1.52%)
Feb 10, 2020 7.200 7.280 7.200 7.220 8,730 +0.27(+3.88%)
Feb 07, 2020 7.550 7.550 6.950 6.950 50,800 -0.62(-8.19%)
Feb 06, 2020 7.490 7.640 7.490 7.570 2,510 +0.10(+1.34%)
Feb 05, 2020 7.810 7.810 7.470 7.470 19,452 -0.19(-2.48%)
Feb 04, 2020 7.440 7.820 7.086 7.660 18,908 +0.35(+4.79%)
Feb 03, 2020 7.290 7.550 7.090 7.310 20,885 +0.34(+4.88%)
Jan 31, 2020 7.380 7.380 6.940 6.970 12,000 -0.35(-4.78%)
Jan 30, 2020 7.428 7.428 7.320 7.320 1,119 -0.10(-1.35%)
Jan 29, 2020 7.523 7.523 7.390 7.420 2,169 -0.07(-0.93%)
Jan 28, 2020 7.380 7.607 7.249 7.490 6,970 +0.22(+3.03%)
Jan 27, 2020 7.240 7.730 7.240 7.270 7,470 +0.03(+0.41%)
Jan 24, 2020 7.300 7.420 7.240 7.240 7,100 +0.01(+0.14%)
Jan 23, 2020 7.260 7.260 7.106 7.230 2,179 -0.06(-0.82%)
Jan 22, 2020 7.350 7.350 7.220 7.290 14,841 -0.03(-0.41%)
Jan 21, 2020 7.533 7.533 7.290 7.320 5,554 -0.16(-2.14%)
Jan 17, 2020 7.670 7.730 7.380 7.480 10,900 -0.11(-1.45%)
Jan 16, 2020 7.510 7.660 7.461 7.590 6,044 +0.15(+2.02%)
Jan 15, 2020 7.400 7.540 7.350 7.440 8,200 +0.06(+0.81%)
Jan 14, 2020 7.360 7.480 7.360 7.380 8,910 -0.03(-0.40%)
Jan 13, 2020 7.400 7.690 7.350 7.410 11,079 +0.08(+1.09%)
Jan 10, 2020 7.550 7.700 7.310 7.330 11,400 -0.26(-3.49%)
Jan 09, 2020 7.760 7.950 7.400 7.595 17,690 -0.12(-1.49%)
Jan 08, 2020 7.990 7.990 7.640 7.710 213,966 -0.24(-3.02%)
Jan 07, 2020 7.980 8.130 7.800 7.950 840,887 -0.10(-1.24%)
Jan 06, 2020 7.930 8.270 7.930 8.050 9,167 +0.02(+0.25%)
Jan 03, 2020 8.125 8.125 8.020 8.030 4,200 -0.07(-0.86%)
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.