Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.850 6.150 5.510 5.950 27,200 -0.16(-2.62%)
May 28, 2020 6.050 6.150 5.995 6.110 9,797 +0.10(+1.66%)
May 27, 2020 5.827 6.150 5.827 6.010 11,206 +0.01(+0.16%)
May 26, 2020 6.090 6.400 5.997 6.000 14,347 -0.01(-0.16%)
May 22, 2020 6.090 6.150 6.010 6.010 1,300 +0.00(+0.00%)
May 21, 2020 6.150 6.150 6.000 6.010 3,647 -0.09(-1.48%)
May 20, 2020 5.550 6.531 5.550 6.100 14,387 +0.45(+7.96%)
May 19, 2020 5.572 5.650 5.537 5.650 11,309 +0.05(+0.89%)
May 18, 2020 5.200 5.650 5.200 5.600 5,766 +0.50(+9.80%)
May 15, 2020 5.690 5.700 5.060 5.100 17,900 -0.35(-6.42%)
May 14, 2020 5.690 5.910 5.450 5.450 10,715 -0.55(-9.17%)
May 13, 2020 6.210 6.210 6.000 6.000 5,813 -0.03(-0.50%)
May 12, 2020 6.100 6.190 6.000 6.030 9,136 -0.27(-4.29%)
May 11, 2020 6.100 6.300 6.080 6.300 5,912 -0.05(-0.79%)
May 08, 2020 6.600 6.600 6.210 6.350 24,400 +0.10(+1.60%)
May 07, 2020 5.980 6.430 5.980 6.250 9,434 +0.41(+7.02%)
May 06, 2020 6.130 6.130 5.800 5.840 2,223 -0.56(-8.75%)
May 05, 2020 6.353 6.400 6.353 6.400 3,692 -0.01(-0.16%)
May 04, 2020 6.396 6.620 6.270 6.410 8,565 +0.16(+2.56%)
May 01, 2020 6.090 6.250 6.090 6.250 800 -0.14(-2.19%)
Apr 30, 2020 6.750 6.750 6.080 6.390 2,352 +0.09(+1.43%)
Apr 29, 2020 6.510 6.730 6.060 6.300 3,507 +0.27(+4.48%)
Apr 28, 2020 6.330 6.460 6.030 6.030 7,739 -0.47(-7.23%)
Apr 27, 2020 6.250 6.500 6.250 6.500 1,544 +0.00(+0.00%)
Apr 24, 2020 6.500 6.500 6.500 59 +0.00(+0.00%)
Apr 23, 2020 6.680 6.680 6.030 6.500 2,093 -0.07(-1.07%)
Apr 22, 2020 6.550 6.744 6.550 6.570 2,801 +0.50(+8.24%)
Apr 21, 2020 6.450 6.770 6.060 6.070 6,907 -0.85(-12.28%)
Apr 20, 2020 5.810 6.940 5.810 6.920 1,949 +0.21(+3.13%)
Apr 17, 2020 6.890 6.970 6.471 6.710 8,100 +0.19(+2.91%)
Apr 16, 2020 6.650 6.740 6.500 6.520 2,025 +0.01(+0.15%)
Apr 15, 2020 6.810 7.200 6.500 6.510 2,865 -0.27(-3.98%)
Apr 14, 2020 6.330 7.280 6.330 6.780 4,428 +0.28(+4.31%)
Apr 13, 2020 6.300 6.500 6.300 6.500 2,432 +0.14(+2.17%)
Apr 09, 2020 6.500 6.710 6.190 6.362 12,500 -0.14(-2.12%)
Apr 08, 2020 6.400 6.720 6.400 6.500 10,041 +0.10(+1.56%)
Apr 07, 2020 5.840 6.400 5.840 6.400 9,118 +0.01(+0.16%)
Apr 06, 2020 6.720 6.770 6.160 6.390 13,752 +0.24(+3.90%)
Apr 03, 2020 6.310 6.350 6.150 6.150 10,600 +0.05(+0.82%)
Apr 02, 2020 6.870 6.920 6.090 6.100 8,923 -0.90(-12.86%)
Apr 01, 2020 7.000 7.100 7.000 7.000 5,726 -0.25(-3.45%)
Mar 31, 2020 7.250 7.500 7.250 7.250 2,644 -0.45(-5.84%)
Mar 30, 2020 7.530 7.700 7.000 7.700 1,796 +0.16(+2.10%)
Mar 27, 2020 7.000 7.700 7.000 7.542 2,700 +0.68(+9.94%)
Mar 26, 2020 6.860 6.860 6.860 76 +0.00(+0.00%)
Mar 25, 2020 6.570 7.360 6.570 6.860 4,219 +0.27(+4.02%)
Mar 24, 2020 6.510 6.970 6.510 6.595 3,516 -0.39(-5.52%)
Mar 23, 2020 6.980 6.980 6.980 6.980 187 +0.09(+1.31%)
Mar 20, 2020 7.000 7.250 6.890 6.890 9,900 -0.11(-1.54%)
Mar 19, 2020 7.500 7.700 6.699 6.998 19,091 -0.50(-6.69%)
Mar 18, 2020 8.800 8.800 7.500 7.500 11,383 -2.10(-21.87%)
Mar 17, 2020 9.490 9.974 9.420 9.600 4,800 +0.28(+3.00%)
Mar 16, 2020 8.850 9.320 8.640 9.320 7,294 -0.09(-0.96%)
Mar 13, 2020 8.502 9.410 8.502 9.410 2,200 +0.61(+6.93%)
Mar 12, 2020 10.04 10.71 8.370 8.800 6,341 -2.26(-20.43%)
Mar 11, 2020 11.06 11.06 11.06 56 +0.00(+0.00%)
Mar 10, 2020 11.16 11.17 11.04 11.06 3,776 -0.05(-0.41%)
Mar 09, 2020 11.00 11.11 11.00 11.11 664 -1.30(-10.51%)
Mar 06, 2020 12.00 12.47 11.64 12.41 1,000 +0.46(+3.85%)
Mar 05, 2020 12.96 12.96 11.95 11.95 6,001 -0.85(-6.64%)
Mar 04, 2020 13.34 13.34 12.55 12.80 3,551 +0.30(+2.40%)
Mar 03, 2020 12.20 12.91 12.19 12.50 4,593 +0.58(+4.88%)
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.