Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.078 5.180 5.010 5.163 72,843,896 +0.06(+1.16%)
Jun 29, 2020 5.018 5.154 4.933 5.103 68,528,200 +0.08(+1.69%)
Jun 26, 2020 5.129 5.154 4.933 5.018 139,483,280 -0.10(-1.99%)
Jun 25, 2020 4.976 5.137 4.925 5.120 86,631,168 +0.07(+1.34%)
Jun 24, 2020 5.146 5.196 4.976 5.052 88,882,176 -0.17(-3.25%)
Jun 23, 2020 5.375 5.417 5.213 5.222 101,984,712 -0.11(-2.07%)
Jun 22, 2020 5.324 5.332 5.205 5.332 84,385,048 +0.04(+0.80%)
Jun 19, 2020 5.638 5.680 5.290 5.290 148,542,864 -0.08(-1.58%)
Jun 18, 2020 5.315 5.477 5.256 5.375 72,130,752 +0.00(+0.00%)
Jun 17, 2020 5.570 5.570 5.358 5.375 79,819,512 -0.19(-3.36%)
Jun 16, 2020 5.833 5.833 5.468 5.562 128,947,456 +0.04(+0.77%)
Jun 15, 2020 5.247 5.587 5.188 5.519 123,271,056 +0.03(+0.62%)
Jun 12, 2020 5.570 5.630 5.349 5.485 104,555,368 +0.28(+5.38%)
Jun 11, 2020 5.154 5.485 5.129 5.205 136,633,728 -0.58(-9.99%)
Jun 10, 2020 6.224 6.232 5.748 5.782 173,334,896 -0.37(-5.94%)
Jun 09, 2020 6.130 6.317 5.986 6.147 136,211,232 -0.25(-3.85%)
Jun 08, 2020 6.394 6.572 6.258 6.394 133,096,792 +0.16(+2.59%)
Jun 05, 2020 6.147 6.368 5.961 6.232 245,728,432 +0.65(+11.72%)
Jun 04, 2020 5.264 5.587 5.196 5.579 136,244,880 +0.31(+5.80%)
Jun 03, 2020 5.095 5.324 5.027 5.273 116,333,672 +0.26(+5.25%)
Jun 02, 2020 5.061 5.095 4.950 5.010 94,220,808 +0.03(+0.51%)
Jun 01, 2020 4.865 4.993 4.814 4.984 72,906,240 +0.14(+2.80%)
May 29, 2020 4.882 4.925 4.729 4.848 109,573,856 -0.12(-2.39%)
May 28, 2020 5.137 5.154 4.933 4.967 90,617,912 -0.15(-2.99%)
May 27, 2020 5.103 5.171 4.959 5.120 129,982,600 +0.16(+3.25%)
May 26, 2020 5.027 5.086 4.942 4.959 101,277,192 +0.16(+3.36%)
May 22, 2020 4.823 4.865 4.670 4.797 90,279,552 +0.02(+0.36%)
May 21, 2020 4.628 4.831 4.619 4.780 102,494,680 +0.12(+2.55%)
May 20, 2020 4.568 4.704 4.560 4.662 103,196,808 +0.16(+3.58%)
May 19, 2020 4.475 4.628 4.373 4.500 111,589,432 -0.01(-0.19%)
May 18, 2020 4.347 4.526 4.347 4.509 160,428,416 +0.35(+8.37%)
May 15, 2020 4.076 4.195 4.033 4.161 94,858,752 +0.01(+0.20%)
May 14, 2020 3.940 4.178 3.838 4.152 127,235,032 +0.14(+3.60%)
May 13, 2020 4.245 4.254 3.957 4.008 117,792,784 -0.22(-5.22%)
May 12, 2020 4.373 4.432 4.220 4.229 83,486,776 -0.12(-2.73%)
May 11, 2020 4.398 4.407 4.288 4.347 89,133,712 -0.10(-2.29%)
May 08, 2020 4.212 4.458 4.203 4.449 119,342,424 +0.31(+7.60%)
May 07, 2020 4.161 4.229 4.118 4.135 79,103,128 +0.00(+0.00%)
May 06, 2020 4.288 4.322 4.093 4.135 105,206,296 -0.08(-2.01%)
May 05, 2020 4.237 4.322 4.195 4.220 113,374,272 +0.09(+2.26%)
May 04, 2020 4.144 4.220 4.050 4.127 99,110,040 -0.05(-1.22%)
May 01, 2020 4.262 4.288 4.161 4.178 97,350,096 -0.14(-3.34%)
Apr 30, 2020 4.381 4.449 4.296 4.322 109,999,744 -0.14(-3.23%)
Apr 29, 2020 4.526 4.670 4.424 4.466 148,752,240 -0.10(-2.23%)
Apr 28, 2020 4.662 4.704 4.432 4.568 124,913,480 +0.18(+4.06%)
Apr 27, 2020 4.169 4.407 4.144 4.390 107,227,968 +0.25(+6.16%)
Apr 24, 2020 4.186 4.212 4.076 4.135 64,011,752 -0.02(-0.41%)
Apr 23, 2020 4.076 4.229 4.050 4.152 72,945,736 +0.10(+2.52%)
Apr 22, 2020 4.135 4.152 4.033 4.050 73,393,288 +0.00(+0.00%)
Apr 21, 2020 4.152 4.178 4.008 4.050 96,806,816 -0.18(-4.22%)
Apr 20, 2020 4.237 4.322 4.169 4.229 83,629,024 -0.12(-2.73%)
Apr 17, 2020 4.390 4.483 4.271 4.347 108,337,368 +0.15(+3.64%)
Apr 16, 2020 4.296 4.305 4.152 4.195 69,163,096 -0.08(-1.79%)
Apr 15, 2020 4.296 4.364 4.203 4.271 87,952,856 -0.22(-4.91%)
Apr 14, 2020 4.475 4.619 4.381 4.492 88,128,232 +0.11(+2.52%)
Apr 13, 2020 4.611 4.611 4.262 4.381 116,904,728 -0.18(-3.91%)
Apr 09, 2020 4.679 4.882 4.449 4.560 207,082,240 +0.29(+6.76%)
Apr 08, 2020 4.127 4.322 4.076 4.271 137,730,128 +0.27(+6.79%)
Apr 07, 2020 4.118 4.271 3.931 3.999 135,539,728 +0.15(+3.97%)
Apr 06, 2020 3.855 3.965 3.745 3.846 120,333,416 +0.25(+6.84%)
Apr 03, 2020 3.736 3.753 3.541 3.600 100,883,008 -0.10(-2.75%)
Apr 02, 2020 3.728 3.880 3.609 3.702 107,020,040 -0.03(-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.