Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.580 10.01 4.650 5.680 56,325,775 -3.09(-35.23%)
Jun 29, 2020 7.450 8.900 7.290 8.770 18,052,864 +1.84(+26.55%)
Jun 26, 2020 6.700 7.270 6.500 6.930 15,569,600 +0.78(+12.68%)
Jun 25, 2020 5.060 6.650 5.060 6.150 18,517,895 +1.16(+23.25%)
Jun 24, 2020 4.520 5.060 4.480 4.990 10,512,452 +0.51(+11.38%)
Jun 23, 2020 4.300 4.490 4.260 4.480 6,044,185 +0.31(+7.43%)
Jun 22, 2020 3.830 4.300 3.820 4.170 10,189,875 +0.49(+13.32%)
Jun 19, 2020 3.240 3.750 3.220 3.680 9,684,200 +0.48(+15.00%)
Jun 18, 2020 3.080 3.210 3.080 3.200 3,605,658 +0.13(+4.23%)
Jun 17, 2020 3.070 3.100 3.050 3.070 1,088,789 +0.00(+0.16%)
Jun 16, 2020 3.120 3.150 3.040 3.065 2,265,857 -0.06(-1.76%)
Jun 15, 2020 3.110 3.140 3.010 3.120 2,573,733 +0.03(+0.97%)
Jun 12, 2020 3.230 3.250 3.010 3.090 4,494,300 +0.01(+0.32%)
Jun 11, 2020 2.990 3.090 2.900 3.080 3,084,307 +0.13(+4.41%)
Jun 10, 2020 2.850 2.960 2.790 2.950 1,766,908 +0.10(+3.51%)
Jun 09, 2020 2.810 2.850 2.750 2.850 4,069,910 +0.04(+1.42%)
Jun 08, 2020 2.820 2.860 2.670 2.810 5,427,342 -0.02(-0.71%)
Jun 05, 2020 2.840 2.870 2.800 2.830 2,670,500 -0.02(-0.70%)
Jun 04, 2020 2.880 2.910 2.800 2.850 2,274,495 -0.06(-2.06%)
Jun 03, 2020 2.980 2.980 2.880 2.910 2,128,981 -0.06(-2.02%)
Jun 02, 2020 2.980 3.000 2.860 2.970 3,656,727 +0.00(+0.00%)
Jun 01, 2020 3.010 3.010 2.940 2.970 2,469,560 +0.01(+0.34%)
May 29, 2020 2.830 2.980 2.830 2.960 1,921,000 +0.14(+4.96%)
May 28, 2020 2.860 2.940 2.800 2.820 3,821,085 -0.16(-5.37%)
May 27, 2020 3.040 3.040 2.780 2.980 6,091,782 -0.16(-5.10%)
May 26, 2020 3.150 3.240 3.080 3.140 5,921,566 +0.04(+1.29%)
May 22, 2020 3.170 3.170 3.080 3.100 3,074,500 -0.07(-2.21%)
May 21, 2020 3.170 3.190 3.110 3.170 4,630,809 +0.05(+1.60%)
May 20, 2020 3.180 3.180 3.080 3.120 3,109,643 -0.04(-1.27%)
May 19, 2020 3.150 3.200 3.130 3.160 3,447,205 +0.03(+0.96%)
May 18, 2020 3.250 3.280 3.100 3.130 3,396,478 +0.08(+2.62%)
May 15, 2020 3.020 3.060 3.000 3.050 2,214,600 +0.05(+1.67%)
May 14, 2020 3.020 3.040 2.910 3.000 2,235,482 -0.02(-0.66%)
May 13, 2020 3.190 3.360 3.000 3.020 5,097,844 -0.18(-5.63%)
May 12, 2020 3.100 3.260 2.970 3.200 4,402,163 +0.11(+3.56%)
May 11, 2020 2.790 3.100 2.770 3.090 3,648,294 +0.17(+5.82%)
May 08, 2020 2.880 2.980 2.610 2.920 7,394,500 -0.15(-4.89%)
May 07, 2020 3.230 3.230 3.050 3.070 3,463,528 -0.16(-5.01%)
May 06, 2020 3.210 3.300 3.100 3.232 5,988,257 +0.10(+3.26%)
May 05, 2020 2.830 3.370 2.810 3.130 7,859,705 +0.36(+13.00%)
May 04, 2020 2.830 3.000 2.530 2.770 12,493,320 -0.42(-13.30%)
May 01, 2020 3.500 3.540 3.130 3.195 11,200,100 -0.31(-8.71%)
Apr 30, 2020 3.470 3.740 3.440 3.500 8,859,480 +0.25(+7.86%)
Apr 29, 2020 3.480 3.500 3.040 3.245 10,842,010 -0.25(-7.02%)
Apr 28, 2020 3.840 3.840 3.370 3.490 9,251,593 -0.24(-6.43%)
Apr 27, 2020 3.280 3.740 3.260 3.730 19,679,886 +0.55(+17.30%)
Apr 24, 2020 2.880 3.190 2.820 3.180 10,953,600 +0.43(+15.64%)
Apr 23, 2020 2.690 2.810 2.540 2.750 5,751,431 +0.13(+5.10%)
Apr 22, 2020 2.560 2.650 2.410 2.616 2,326,839 +0.06(+2.21%)
Apr 21, 2020 2.650 2.750 2.480 2.560 5,411,926 -0.01(-0.39%)
Apr 20, 2020 2.350 2.640 2.250 2.570 5,808,845 +0.32(+14.22%)
Apr 17, 2020 2.190 2.280 2.110 2.250 7,021,100 -0.06(-2.60%)
Apr 16, 2020 2.390 2.390 2.160 2.310 3,314,922 -0.09(-3.75%)
Apr 15, 2020 2.430 2.440 2.000 2.400 10,534,343 -0.11(-4.38%)
Apr 14, 2020 2.770 2.770 2.470 2.510 8,866,719 -0.31(-10.99%)
Apr 13, 2020 2.960 2.970 2.710 2.820 5,803,525 -0.06(-2.09%)
Apr 09, 2020 2.990 2.990 2.740 2.880 8,108,000 +0.10(+3.60%)
Apr 08, 2020 3.010 3.010 2.750 2.780 7,132,162 -0.17(-5.76%)
Apr 07, 2020 3.150 3.150 2.850 2.950 8,905,416 +0.00(+0.00%)
Apr 06, 2020 3.030 3.160 2.820 2.950 9,964,607 +0.16(+5.73%)
Apr 03, 2020 2.590 2.970 2.520 2.790 14,995,100 +0.44(+18.72%)
Apr 02, 2020 3.340 3.390 2.000 2.350 34,428,597 -0.72(-23.45%)
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.