Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.823 8.891 8.687 8.794 4,459,791 -0.32(-3.52%)
Apr 29, 2020 8.979 9.203 8.906 9.115 3,804,466 +0.52(+6.00%)
Apr 28, 2020 8.658 8.711 8.541 8.600 6,492,617 +0.45(+5.49%)
Apr 27, 2020 7.899 8.171 7.850 8.152 5,636,405 +0.29(+3.71%)
Apr 24, 2020 7.812 7.899 7.695 7.860 6,734,494 +0.19(+2.54%)
Apr 23, 2020 7.666 7.870 7.588 7.666 4,006,206 -0.01(-0.13%)
Apr 22, 2020 7.724 7.734 7.588 7.675 4,244,807 +0.13(+1.68%)
Apr 21, 2020 7.636 7.792 7.515 7.549 5,003,889 -0.36(-4.55%)
Apr 20, 2020 7.880 8.057 7.812 7.909 3,210,395 -0.11(-1.33%)
Apr 17, 2020 7.860 8.045 7.792 8.016 3,406,566 +0.40(+5.24%)
Apr 16, 2020 7.666 7.695 7.510 7.617 3,801,895 -0.25(-3.21%)
Apr 15, 2020 7.957 7.977 7.821 7.870 4,018,818 -0.62(-7.33%)
Apr 14, 2020 8.551 8.638 8.415 8.493 3,597,631 +0.08(+0.92%)
Apr 13, 2020 8.687 8.687 8.249 8.415 2,379,821 -0.21(-2.48%)
Apr 09, 2020 8.493 8.745 8.463 8.629 4,730,994 +0.39(+4.72%)
Apr 08, 2020 8.162 8.279 8.074 8.240 4,042,465 +0.08(+0.95%)
Apr 07, 2020 8.493 8.551 8.064 8.162 4,989,244 +0.08(+0.96%)
Apr 06, 2020 7.948 8.137 7.899 8.084 4,323,273 +0.55(+7.36%)
Apr 03, 2020 7.607 7.656 7.432 7.529 3,365,139 -0.15(-1.90%)
Apr 02, 2020 7.568 7.870 7.529 7.675 3,912,800 +0.21(+2.87%)
Apr 01, 2020 7.607 7.675 7.393 7.461 3,503,112 -0.41(-5.19%)
Mar 31, 2020 7.967 8.064 7.763 7.870 3,793,489 -0.28(-3.46%)
Mar 30, 2020 8.016 8.181 7.850 8.152 4,619,399 +0.05(+0.60%)
Mar 27, 2020 8.142 8.303 7.948 8.103 3,829,265 -0.54(-6.30%)
Mar 26, 2020 8.298 8.726 8.259 8.648 8,018,959 +0.61(+7.63%)
Mar 25, 2020 7.928 8.327 7.675 8.035 6,696,997 +0.42(+5.49%)
Mar 24, 2020 7.199 7.661 7.111 7.617 6,629,784 +1.07(+16.34%)
Mar 23, 2020 6.955 7.024 6.489 6.547 7,986,662 -0.26(-3.86%)
Mar 20, 2020 6.965 7.140 6.722 6.810 10,026,135 -0.49(-6.67%)
Mar 19, 2020 6.751 7.422 6.554 7.296 7,554,135 +0.63(+9.49%)
Mar 18, 2020 6.372 6.673 6.294 6.664 8,178,846 -0.38(-5.39%)
Mar 17, 2020 6.586 7.043 6.372 7.043 7,952,650 +0.55(+8.55%)
Mar 16, 2020 6.420 6.970 6.382 6.489 6,983,720 -1.45(-18.26%)
Mar 13, 2020 8.171 8.171 7.296 7.938 7,508,345 +0.44(+5.84%)
Mar 12, 2020 8.035 8.201 7.418 7.500 6,779,727 -1.32(-14.99%)
Mar 11, 2020 9.212 9.271 8.726 8.823 9,353,177 -0.56(-6.01%)
Mar 10, 2020 9.426 9.485 9.013 9.387 7,302,977 +0.70(+8.06%)
Mar 09, 2020 9.086 9.237 8.687 8.687 6,144,004 -1.38(-13.72%)
Mar 06, 2020 10.06 10.28 9.986 10.07 7,335,441 -0.22(-2.17%)
Mar 05, 2020 10.40 10.48 10.21 10.29 5,836,994 -0.61(-5.62%)
Mar 04, 2020 10.81 10.91 10.64 10.91 5,042,458 +0.27(+2.56%)
Mar 03, 2020 10.98 11.13 10.55 10.63 11,504,919 -0.43(-3.87%)
Mar 02, 2020 10.80 11.07 10.58 11.06 8,760,224 +0.09(+0.80%)
Feb 28, 2020 10.83 11.01 10.71 10.97 10,114,951 -0.30(-2.67%)
Feb 27, 2020 11.29 11.58 11.24 11.27 5,759,821 -0.58(-4.92%)
Feb 26, 2020 12.00 12.06 11.81 11.86 5,078,910 -0.18(-1.46%)
Feb 25, 2020 12.46 12.46 11.96 12.03 4,857,995 -0.45(-3.59%)
Feb 24, 2020 12.57 12.65 12.46 12.48 4,699,112 -0.77(-5.80%)
Feb 21, 2020 13.28 13.29 13.19 13.25 4,347,975 -0.12(-0.87%)
Feb 20, 2020 13.43 13.48 13.32 13.37 1,615,681 -0.02(-0.15%)
Feb 19, 2020 13.35 13.42 13.32 13.39 2,257,604 +0.11(+0.81%)
Feb 18, 2020 13.30 13.32 13.26 13.28 3,025,336 +0.03(+0.22%)
Feb 14, 2020 13.35 13.37 13.22 13.25 2,017,891 -0.03(-0.22%)
Feb 13, 2020 13.32 13.35 13.24 13.28 2,428,891 +0.02(+0.15%)
Feb 12, 2020 13.25 13.32 13.24 13.26 2,293,954 +0.18(+1.41%)
Feb 11, 2020 13.00 13.12 13.00 13.07 1,896,271 +0.25(+1.97%)
Feb 10, 2020 12.76 12.84 12.75 12.82 1,657,515 +0.12(+0.92%)
Feb 07, 2020 12.64 12.73 12.61 12.70 2,405,125 -0.03(-0.23%)
Feb 06, 2020 12.80 12.80 12.69 12.73 1,727,074 +0.11(+0.85%)
Feb 05, 2020 12.57 12.68 12.51 12.63 2,370,209 +0.26(+2.12%)
Feb 04, 2020 12.41 12.46 12.36 12.36 1,866,645 +0.18(+1.52%)
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.