Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.510 6.750 6.260 6.360 52,869,100 -0.47(-6.88%)
May 28, 2020 7.660 7.700 6.770 6.830 73,831,656 -0.55(-7.45%)
May 27, 2020 6.730 7.480 6.660 7.380 97,749,328 +1.21(+19.61%)
May 26, 2020 5.510 6.290 5.490 6.170 64,894,376 +0.96(+18.43%)
May 22, 2020 5.320 5.460 5.130 5.210 35,481,000 -0.16(-2.98%)
May 21, 2020 4.970 5.440 4.910 5.370 55,112,232 +0.30(+5.92%)
May 20, 2020 5.190 5.200 5.020 5.070 29,065,280 +0.00(+0.00%)
May 19, 2020 5.330 5.380 5.030 5.070 38,735,944 -0.35(-6.46%)
May 18, 2020 5.550 5.700 5.250 5.420 35,666,920 +0.11(+2.07%)
May 15, 2020 4.840 5.408 4.800 5.310 36,657,200 +0.30(+5.99%)
May 14, 2020 4.850 5.100 4.650 5.010 34,623,292 -0.01(-0.20%)
May 13, 2020 5.020 5.070 4.820 5.020 33,455,840 +0.03(+0.60%)
May 12, 2020 5.340 5.430 4.990 4.990 32,808,760 -0.28(-5.31%)
May 11, 2020 5.400 5.550 5.160 5.270 26,860,662 -0.10(-1.86%)
May 08, 2020 5.260 5.370 5.190 5.370 25,397,400 +0.29(+5.71%)
May 07, 2020 5.130 5.320 5.070 5.080 27,169,540 +0.09(+1.80%)
May 06, 2020 5.210 5.290 4.920 4.990 26,842,832 -0.17(-3.29%)
May 05, 2020 5.410 5.650 5.150 5.160 28,684,204 -0.11(-2.09%)
May 04, 2020 5.130 5.430 4.960 5.270 29,275,936 -0.09(-1.68%)
May 01, 2020 5.640 5.750 5.310 5.360 34,684,200 -0.50(-8.53%)
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%)
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.