Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.980 6.100 5.900 6.080 61,851,780 +0.07(+1.16%)
Jun 29, 2020 5.910 6.070 5.810 6.010 58,187,320 +0.10(+1.69%)
Jun 26, 2020 6.040 6.070 5.810 5.910 118,435,296 -0.12(-1.99%)
Jun 25, 2020 5.860 6.050 5.800 6.030 73,558,552 +0.08(+1.34%)
Jun 24, 2020 6.060 6.120 5.860 5.950 75,469,888 -0.20(-3.25%)
Jun 23, 2020 6.330 6.380 6.140 6.150 86,595,256 -0.13(-2.07%)
Jun 22, 2020 6.270 6.280 6.130 6.280 71,651,376 +0.05(+0.80%)
Jun 19, 2020 6.640 6.690 6.230 6.230 126,127,800 -0.10(-1.58%)
Jun 18, 2020 6.260 6.450 6.190 6.330 61,246,248 +0.00(+0.00%)
Jun 17, 2020 6.560 6.560 6.310 6.330 67,774,776 -0.22(-3.36%)
Jun 16, 2020 6.870 6.870 6.440 6.550 109,489,328 +0.05(+0.77%)
Jun 15, 2020 6.180 6.580 6.110 6.500 104,669,496 +0.04(+0.62%)
Jun 12, 2020 6.560 6.630 6.300 6.460 88,778,000 +0.33(+5.38%)
Jun 11, 2020 6.070 6.460 6.040 6.130 116,015,752 -0.68(-9.99%)
Jun 10, 2020 7.330 7.340 6.770 6.810 147,178,720 -0.43(-5.94%)
Jun 09, 2020 7.220 7.440 7.050 7.240 115,657,000 -0.29(-3.85%)
Jun 08, 2020 7.530 7.740 7.370 7.530 113,012,536 +0.19(+2.59%)
Jun 05, 2020 7.240 7.500 7.020 7.340 208,648,096 +0.77(+11.72%)
Jun 04, 2020 6.200 6.580 6.120 6.570 115,685,576 +0.36(+5.80%)
Jun 03, 2020 6.000 6.270 5.920 6.210 98,778,960 +0.31(+5.25%)
Jun 02, 2020 5.960 6.000 5.830 5.900 80,002,920 +0.03(+0.51%)
Jun 01, 2020 5.730 5.880 5.670 5.870 61,904,712 +0.16(+2.80%)
May 29, 2020 5.750 5.800 5.570 5.710 93,039,200 -0.14(-2.39%)
May 28, 2020 6.050 6.070 5.810 5.850 76,943,704 -0.18(-2.99%)
May 27, 2020 6.010 6.090 5.840 6.030 110,368,272 +0.19(+3.25%)
May 26, 2020 5.920 5.990 5.820 5.840 85,994,496 +0.19(+3.36%)
May 22, 2020 5.680 5.730 5.500 5.650 76,656,400 +0.02(+0.36%)
May 21, 2020 5.450 5.690 5.440 5.630 87,028,272 +0.14(+2.55%)
May 20, 2020 5.380 5.540 5.370 5.490 87,624,448 +0.19(+3.58%)
May 19, 2020 5.270 5.450 5.150 5.300 94,750,624 -0.01(-0.19%)
May 18, 2020 5.120 5.330 5.120 5.310 136,219,824 +0.41(+8.37%)
May 15, 2020 4.800 4.940 4.750 4.900 80,544,600 +0.01(+0.20%)
May 14, 2020 4.640 4.920 4.520 4.890 108,035,312 +0.17(+3.60%)
May 13, 2020 5.000 5.010 4.660 4.720 100,017,896 -0.26(-5.22%)
May 12, 2020 5.150 5.220 4.970 4.980 70,888,648 -0.14(-2.73%)
May 11, 2020 5.180 5.190 5.050 5.120 75,683,464 -0.12(-2.29%)
May 08, 2020 4.960 5.250 4.950 5.240 101,333,696 +0.37(+7.60%)
May 07, 2020 4.900 4.980 4.850 4.870 67,166,496 +0.00(+0.00%)
May 06, 2020 5.050 5.090 4.820 4.870 89,330,704 -0.10(-2.01%)
May 05, 2020 4.990 5.090 4.940 4.970 96,266,136 +0.11(+2.26%)
May 04, 2020 4.880 4.970 4.770 4.860 84,154,368 -0.06(-1.22%)
May 01, 2020 5.020 5.050 4.900 4.920 82,660,000 -0.17(-3.34%)
Apr 30, 2020 5.160 5.240 5.060 5.090 93,400,824 -0.17(-3.23%)
Apr 29, 2020 5.330 5.500 5.210 5.260 126,305,576 -0.12(-2.23%)
Apr 28, 2020 5.490 5.540 5.220 5.380 106,064,080 +0.21(+4.06%)
Apr 27, 2020 4.910 5.190 4.880 5.170 91,047,304 +0.30(+6.16%)
Apr 24, 2020 4.930 4.960 4.800 4.870 54,352,400 -0.02(-0.41%)
Apr 23, 2020 4.800 4.980 4.770 4.890 61,938,248 +0.12(+2.52%)
Apr 22, 2020 4.870 4.890 4.750 4.770 62,318,268 +0.00(+0.00%)
Apr 21, 2020 4.890 4.920 4.720 4.770 82,198,704 -0.21(-4.22%)
Apr 20, 2020 4.990 5.090 4.910 4.980 71,009,432 -0.14(-2.73%)
Apr 17, 2020 5.170 5.280 5.030 5.120 91,989,296 +0.18(+3.64%)
Apr 16, 2020 5.060 5.070 4.890 4.940 58,726,412 -0.09(-1.79%)
Apr 15, 2020 5.060 5.140 4.950 5.030 74,680,800 -0.26(-4.91%)
Apr 14, 2020 5.270 5.440 5.160 5.290 74,829,712 +0.13(+2.52%)
Apr 13, 2020 5.430 5.430 5.020 5.160 99,263,848 -0.21(-3.91%)
Apr 09, 2020 5.510 5.750 5.240 5.370 175,833,600 +0.34(+6.76%)
Apr 08, 2020 4.860 5.090 4.800 5.030 116,946,704 +0.32(+6.79%)
Apr 07, 2020 4.850 5.030 4.630 4.710 115,086,824 +0.18(+3.97%)
Apr 06, 2020 4.540 4.670 4.410 4.530 102,175,144 +0.29(+6.84%)
Apr 03, 2020 4.400 4.420 4.170 4.240 85,659,800 -0.12(-2.75%)
Apr 02, 2020 4.390 4.570 4.250 4.360 90,870,752 -0.04(-0.91%)
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.