Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.000 6.000 5.580 5.860 48,025,792 -0.21(-3.46%)
Apr 29, 2020 6.400 6.500 5.970 6.070 45,075,928 +0.08(+1.34%)
Apr 28, 2020 5.920 6.330 5.730 5.990 57,082,780 +0.49(+8.91%)
Apr 27, 2020 5.120 5.640 5.000 5.500 33,721,588 +0.48(+9.56%)
Apr 24, 2020 4.950 5.115 4.760 5.020 30,081,500 +0.13(+2.66%)
Apr 23, 2020 4.790 5.090 4.780 4.890 33,554,076 +0.07(+1.45%)
Apr 22, 2020 5.370 5.380 4.750 4.820 44,984,496 -0.40(-7.66%)
Apr 21, 2020 5.100 5.280 4.990 5.220 28,350,460 -0.09(-1.69%)
Apr 20, 2020 5.710 5.790 5.250 5.310 32,833,268 -0.61(-10.30%)
Apr 17, 2020 6.040 6.295 5.780 5.920 28,900,000 +0.16(+2.78%)
Apr 16, 2020 5.800 5.860 5.640 5.760 19,524,404 +0.03(+0.52%)
Apr 15, 2020 5.680 5.880 5.520 5.730 26,153,244 -0.47(-7.58%)
Apr 14, 2020 6.430 6.480 5.880 6.200 28,970,688 +0.04(+0.65%)
Apr 13, 2020 6.680 6.750 5.960 6.160 33,804,272 -0.50(-7.51%)
Apr 09, 2020 6.520 7.175 6.440 6.660 51,668,196 +0.65(+10.82%)
Apr 08, 2020 6.010 6.350 5.920 6.010 28,023,904 +0.10(+1.69%)
Apr 07, 2020 6.220 6.890 5.620 5.910 49,819,368 +0.28(+4.97%)
Apr 06, 2020 5.140 5.680 5.120 5.630 40,165,308 +0.82(+17.05%)
Apr 03, 2020 4.530 4.865 4.400 4.810 99,550,096 +0.36(+8.09%)
Apr 02, 2020 4.500 5.190 4.380 4.450 41,858,876 +0.02(+0.45%)
Apr 01, 2020 4.710 4.880 4.380 4.430 44,540,612 -0.48(-9.78%)
Mar 31, 2020 5.310 5.380 4.830 4.910 35,722,700 -0.46(-8.57%)
Mar 30, 2020 5.430 5.640 5.000 5.370 24,562,236 -0.16(-2.89%)
Mar 27, 2020 5.610 5.700 5.260 5.530 26,142,500 -0.41(-6.90%)
Mar 26, 2020 6.600 7.120 5.880 5.940 39,132,336 -0.67(-10.14%)
Mar 25, 2020 6.150 6.840 5.200 6.610 40,989,120 +0.95(+16.78%)
Mar 24, 2020 5.170 5.900 5.060 5.660 56,433,208 +0.85(+17.67%)
Mar 23, 2020 5.940 5.940 4.730 4.810 45,800,220 -1.21(-20.10%)
Mar 20, 2020 6.820 7.200 6.000 6.020 25,170,000 -0.67(-10.01%)
Mar 19, 2020 6.100 7.010 5.700 6.690 18,912,464 +0.49(+7.90%)
Mar 18, 2020 6.150 6.390 5.560 6.200 20,987,410 -0.50(-7.46%)
Mar 17, 2020 6.800 6.860 6.000 6.700 28,810,778 -0.01(-0.15%)
Mar 16, 2020 6.760 7.220 6.500 6.710 21,945,630 -1.32(-16.44%)
Mar 13, 2020 7.970 8.120 7.280 8.030 23,638,800 +0.65(+8.81%)
Mar 12, 2020 8.300 8.340 7.210 7.380 31,229,134 -2.11(-22.23%)
Mar 11, 2020 10.05 10.05 9.270 9.490 27,775,866 -0.86(-8.31%)
Mar 10, 2020 10.96 11.33 9.850 10.35 18,263,686 -0.08(-0.77%)
Mar 09, 2020 10.60 10.98 10.02 10.43 21,814,904 -1.06(-9.23%)
Mar 06, 2020 11.18 11.91 11.01 11.49 23,890,500 -0.09(-0.78%)
Mar 05, 2020 12.21 12.46 11.50 11.58 22,346,820 -1.08(-8.53%)
Mar 04, 2020 12.70 12.84 12.30 12.66 21,284,148 +0.01(+0.08%)
Mar 03, 2020 13.04 13.47 12.39 12.65 19,939,466 -0.34(-2.62%)
Mar 02, 2020 13.30 13.31 12.43 12.99 20,743,870 -0.24(-1.81%)
Feb 28, 2020 12.46 13.31 12.41 13.23 21,302,900 +0.33(+2.56%)
Feb 27, 2020 13.09 13.51 12.44 12.90 22,435,808 -0.69(-5.08%)
Feb 26, 2020 14.70 14.86 13.51 13.59 25,485,872 -1.01(-6.92%)
Feb 25, 2020 15.66 15.91 14.51 14.60 24,823,314 -0.85(-5.50%)
Feb 24, 2020 15.68 15.68 15.25 15.45 12,574,171 -0.78(-4.81%)
Feb 21, 2020 16.46 16.65 16.17 16.23 8,123,400 -0.41(-2.46%)
Feb 20, 2020 16.20 16.66 16.17 16.64 8,998,798 +0.35(+2.15%)
Feb 19, 2020 16.00 16.35 15.86 16.29 8,890,328 +0.22(+1.37%)
Feb 18, 2020 16.61 16.66 15.88 16.07 12,516,057 -0.60(-3.60%)
Feb 14, 2020 16.70 16.89 16.61 16.67 5,560,000 -0.07(-0.42%)
Feb 13, 2020 16.92 16.92 16.50 16.74 7,336,617 -0.26(-1.53%)
Feb 12, 2020 16.47 17.09 16.43 17.00 12,027,814 +0.64(+3.91%)
Feb 11, 2020 16.36 16.40 16.13 16.36 6,726,645 +0.13(+0.80%)
Feb 10, 2020 16.40 16.58 16.17 16.23 7,028,707 -0.17(-1.04%)
Feb 07, 2020 16.84 16.90 16.35 16.40 8,706,500 -0.55(-3.24%)
Feb 06, 2020 17.50 17.67 16.94 16.95 12,292,523 -0.50(-2.87%)
Feb 05, 2020 16.70 17.48 16.64 17.45 24,441,462 +0.98(+5.95%)
Feb 04, 2020 16.66 17.06 16.45 16.47 15,713,406 +0.01(+0.06%)
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.