Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.900 4.040 3.800 3.860 5,206,200 -0.05(-1.28%)
May 28, 2020 3.970 4.250 3.860 3.910 5,548,071 -0.02(-0.51%)
May 27, 2020 3.920 3.950 3.710 3.930 5,626,987 +0.10(+2.61%)
May 26, 2020 3.920 4.030 3.790 3.830 4,769,622 -0.03(-0.78%)
May 22, 2020 3.900 3.955 3.790 3.860 2,388,700 -0.05(-1.28%)
May 21, 2020 3.840 3.990 3.760 3.910 2,994,056 +0.10(+2.62%)
May 20, 2020 4.060 4.100 3.790 3.810 5,286,636 -0.16(-4.03%)
May 19, 2020 4.020 4.090 3.940 3.970 2,914,012 -0.08(-1.98%)
May 18, 2020 3.970 4.180 3.970 4.050 5,236,317 +0.24(+6.30%)
May 15, 2020 3.830 3.911 3.750 3.810 3,440,700 -0.03(-0.78%)
May 14, 2020 3.840 4.010 3.720 3.840 5,756,028 -0.11(-2.78%)
May 13, 2020 4.280 4.350 3.920 3.950 4,572,686 -0.33(-7.71%)
May 12, 2020 4.150 4.450 4.150 4.280 3,897,606 +0.16(+3.88%)
May 11, 2020 4.010 4.160 3.880 4.120 4,741,212 +0.04(+0.86%)
May 08, 2020 4.290 4.320 3.990 4.085 4,255,800 -0.08(-1.80%)
May 07, 2020 4.450 4.600 4.120 4.160 5,306,310 -0.03(-0.72%)
May 06, 2020 4.250 4.310 4.030 4.190 3,985,943 +0.03(+0.72%)
May 05, 2020 4.420 4.490 4.150 4.160 6,319,333 -0.16(-3.70%)
May 04, 2020 4.310 4.480 4.160 4.320 2,979,045 -0.11(-2.48%)
May 01, 2020 4.430 4.520 4.150 4.430 3,338,200 -0.17(-3.70%)
Apr 30, 2020 4.620 4.720 4.430 4.600 2,881,850 -0.08(-1.71%)
Apr 29, 2020 4.600 4.810 4.490 4.680 3,099,008 +0.26(+5.88%)
Apr 28, 2020 4.620 4.620 4.360 4.420 3,278,054 -0.09(-2.00%)
Apr 27, 2020 4.100 4.570 4.070 4.510 4,721,136 +0.39(+9.47%)
Apr 24, 2020 3.960 4.165 3.880 4.120 4,558,900 +0.34(+8.99%)
Apr 23, 2020 3.430 3.960 3.430 3.780 6,449,835 +0.39(+11.50%)
Apr 22, 2020 3.680 3.730 3.360 3.390 4,544,518 -0.15(-4.24%)
Apr 21, 2020 3.620 3.870 3.515 3.540 5,206,402 -0.15(-4.07%)
Apr 20, 2020 3.830 4.020 3.680 3.690 5,963,356 -0.26(-6.58%)
Apr 17, 2020 4.030 4.110 3.840 3.950 3,130,800 +0.11(+2.86%)
Apr 16, 2020 3.840 4.010 3.740 3.840 2,715,434 +0.00(+0.00%)
Apr 15, 2020 3.860 3.930 3.700 3.840 3,577,865 -0.21(-5.19%)
Apr 14, 2020 3.890 4.200 3.860 4.050 4,856,417 +0.26(+6.86%)
Apr 13, 2020 3.770 3.880 3.660 3.790 3,592,631 +0.05(+1.34%)
Apr 09, 2020 3.520 3.980 3.520 3.740 10,909,700 +0.28(+8.09%)
Apr 08, 2020 3.310 3.480 3.210 3.460 4,257,717 +0.24(+7.45%)
Apr 07, 2020 3.350 3.410 3.120 3.220 4,239,761 +0.01(+0.31%)
Apr 06, 2020 3.330 3.480 3.160 3.210 4,529,763 +0.03(+0.94%)
Apr 03, 2020 3.140 3.250 3.010 3.180 3,330,100 +0.09(+2.91%)
Apr 02, 2020 3.130 3.290 3.030 3.090 2,882,467 +0.02(+0.65%)
Apr 01, 2020 3.560 3.560 3.030 3.070 5,221,505 -0.63(-17.03%)
Mar 31, 2020 3.710 3.970 3.610 3.700 3,679,522 +0.04(+1.09%)
Mar 30, 2020 3.480 3.740 3.400 3.660 8,088,614 +0.19(+5.48%)
Mar 27, 2020 3.600 3.630 3.400 3.470 3,407,100 -0.30(-7.96%)
Mar 26, 2020 3.670 4.060 3.540 3.770 5,412,891 +0.14(+3.86%)
Mar 25, 2020 3.700 4.010 3.450 3.630 9,624,920 -0.05(-1.36%)
Mar 24, 2020 3.460 3.680 3.350 3.680 7,265,477 +0.44(+13.58%)
Mar 23, 2020 3.090 3.380 2.980 3.240 5,596,273 +0.23(+7.64%)
Mar 20, 2020 3.070 3.700 2.940 3.010 12,559,600 +0.01(+0.33%)
Mar 19, 2020 2.310 3.080 2.100 3.000 5,738,817 +0.72(+31.58%)
Mar 18, 2020 2.560 2.650 2.080 2.280 10,096,298 -0.41(-15.24%)
Mar 17, 2020 2.770 3.000 2.500 2.690 8,983,164 -0.05(-1.82%)
Mar 16, 2020 2.900 3.300 2.710 2.740 7,120,316 -1.19(-30.28%)
Mar 13, 2020 3.750 3.930 3.460 3.930 5,713,500 +0.40(+11.33%)
Mar 12, 2020 3.400 3.720 3.070 3.530 5,521,817 -0.38(-9.72%)
Mar 11, 2020 3.830 4.080 3.490 3.910 7,509,518 +0.18(+4.83%)
Mar 10, 2020 4.040 4.040 3.360 3.730 10,087,925 +0.08(+2.19%)
Mar 09, 2020 4.240 4.240 3.500 3.650 9,022,228 -0.95(-20.65%)
Mar 06, 2020 4.850 5.030 4.500 4.600 7,062,800 -0.39(-7.82%)
Mar 05, 2020 5.190 5.255 4.950 4.990 5,301,074 -0.35(-6.55%)
Mar 04, 2020 5.500 5.590 5.280 5.340 4,416,343 -0.06(-1.11%)
Mar 03, 2020 5.730 5.769 5.190 5.400 9,058,809 -0.31(-5.43%)
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.