Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.165 5.165 5.165 5.165 1,020 -0.44(-7.82%)
Mar 30, 2020 5.584 5.603 5.310 5.603 1,663 +0.29(+5.52%)
Mar 27, 2020 5.310 5.310 5.310 5.310 179 -0.21(-3.74%)
Mar 26, 2020 5.396 5.572 5.396 5.517 3,528 -0.07(-1.30%)
Mar 25, 2020 5.863 5.863 5.383 5.589 5,761 -0.03(-0.50%)
Mar 24, 2020 6.131 6.131 5.617 5.617 2,408 +0.03(+0.60%)
Mar 23, 2020 4.696 5.629 4.640 5.584 27,677 +0.78(+16.14%)
Mar 20, 2020 4.679 5.483 4.668 4.808 10,745 -0.37(-7.12%)
Mar 19, 2020 5.260 5.260 5.017 5.176 10,953 -0.02(-0.32%)
Mar 18, 2020 5.695 5.779 5.193 5.193 8,370 -0.60(-10.40%)
Mar 17, 2020 5.612 6.265 5.612 5.796 4,763 +0.21(+3.70%)
Mar 16, 2020 5.584 8.169 5.584 5.589 8,639 -0.82(-12.80%)
Mar 13, 2020 6.684 6.879 6.410 6.410 15,043 -0.11(-1.71%)
Mar 12, 2020 6.259 6.689 6.259 6.522 12,216 -0.18(-2.75%)
Mar 11, 2020 6.457 6.961 6.377 6.706 6,241 +0.22(+3.36%)
Mar 10, 2020 6.513 6.874 6.254 6.488 34,805 +0.18(+2.83%)
Mar 09, 2020 6.449 6.617 6.309 6.310 13,944 -0.18(-2.75%)
Mar 06, 2020 6.739 6.739 6.226 6.488 15,402 -0.02(-0.25%)
Mar 05, 2020 6.840 6.851 6.455 6.505 6,538 -0.23(-3.45%)
Mar 04, 2020 6.737 6.737 6.737 173 +0.00(+0.00%)
Mar 03, 2020 6.628 6.767 6.544 6.737 6,716 +0.11(+1.58%)
Mar 02, 2020 6.812 7.197 6.589 6.632 15,765 -0.18(-2.64%)
Feb 28, 2020 7.119 7.293 6.812 6.812 22,565 -0.03(-0.41%)
Feb 27, 2020 6.840 6.929 6.840 6.840 3,906 -0.06(-0.81%)
Feb 26, 2020 6.857 6.896 6.857 6.896 1,078 -0.02(-0.26%)
Feb 25, 2020 7.231 7.231 6.846 6.914 4,606 -0.06(-0.93%)
Feb 24, 2020 6.910 6.978 6.840 6.978 9,244 +0.13(+1.94%)
Feb 21, 2020 7.002 7.147 6.846 6.846 1,970 -0.13(-1.92%)
Feb 20, 2020 6.996 6.996 6.728 6.980 27,843 +0.11(+1.63%)
Feb 19, 2020 6.846 6.988 6.846 6.868 1,518 -0.01(-0.20%)
Feb 18, 2020 6.929 7.013 6.868 6.882 4,658 +0.00(+0.04%)
Feb 14, 2020 6.952 6.952 6.784 6.879 3,223 -0.21(-2.95%)
Feb 13, 2020 7.007 7.088 7.007 7.088 814 -0.12(-1.67%)
Feb 12, 2020 6.952 7.437 6.924 7.208 2,854 +0.11(+1.57%)
Feb 11, 2020 7.091 7.150 7.091 7.097 1,742 +0.05(+0.71%)
Feb 10, 2020 7.047 7.047 7.047 476 +0.00(+0.00%)
Feb 07, 2020 7.390 7.505 6.946 7.047 16,297 -0.59(-7.68%)
Feb 06, 2020 7.538 7.644 7.309 7.633 20,044 +0.26(+3.56%)
Feb 05, 2020 7.197 7.393 7.175 7.370 25,845 +0.37(+5.35%)
Feb 04, 2020 6.937 7.248 6.846 6.996 19,438 +0.14(+2.04%)
Feb 03, 2020 6.745 6.896 6.594 6.857 6,581 +0.11(+1.57%)
Jan 31, 2020 6.751 6.751 6.594 6.751 42,266 +0.00(+0.00%)
Jan 30, 2020 7.102 7.119 6.263 6.751 127,581 -0.50(-6.93%)
Jan 29, 2020 7.779 7.779 7.119 7.253 32,342 -0.30(-4.03%)
Jan 28, 2020 7.951 7.951 7.557 7.557 21,991 -0.04(-0.48%)
Jan 27, 2020 7.761 7.817 7.594 7.594 17,246 -0.23(-3.00%)
Jan 24, 2020 7.961 7.981 7.800 7.828 12,357 -0.13(-1.68%)
Jan 23, 2020 8.102 8.102 7.890 7.962 37,876 -0.20(-2.46%)
Jan 22, 2020 8.364 8.364 8.159 8.163 6,296 -0.06(-0.68%)
Jan 21, 2020 8.375 8.375 8.096 8.219 57,493 -0.16(-1.87%)
Jan 17, 2020 8.236 8.447 8.230 8.375 46,027 +0.14(+1.69%)
Jan 16, 2020 7.985 8.348 7.901 8.236 72,354 +0.14(+1.72%)
Jan 15, 2020 8.571 8.833 7.048 8.096 142,579 -0.47(-5.54%)
Jan 14, 2020 8.990 8.990 8.258 8.571 256,007 -0.50(-5.54%)
Jan 13, 2020 9.450 9.663 9.073 9.073 300,692 -0.30(-3.25%)
Jan 10, 2020 9.894 9.945 9.274 9.378 211,522 -0.29(-2.99%)
Jan 09, 2020 9.658 10.02 9.643 9.667 115,567 +0.12(+1.29%)
Jan 08, 2020 9.545 9.700 9.429 9.545 37,717 +0.05(+0.54%)
Jan 07, 2020 9.878 9.878 9.403 9.493 40,543 -0.08(-0.79%)
Jan 06, 2020 9.455 9.663 9.450 9.568 40,723 +0.19(+2.01%)
Jan 03, 2020 9.366 9.488 9.187 9.380 23,761 +0.19(+2.10%)
Jan 02, 2020 9.370 9.370 9.172 9.187 30,031 +0.00(+0.05%)
Dec 31, 2019 9.427 9.427 9.176 9.182 20,579 +0.04(+0.41%)
Dec 30, 2019 9.381 9.405 9.134 9.144 28,244 +0.05(+0.52%)
Dec 27, 2019 9.073 9.191 9.073 9.097 5,516 -0.09(-1.03%)
Dec 26, 2019 9.483 9.483 9.191 9.191 11,808 -0.20(-2.10%)
Dec 24, 2019 9.483 9.483 9.328 9.388 1,909 +0.05(+0.50%)
Dec 23, 2019 9.427 9.521 9.337 9.342 34,908 -0.08(-0.90%)
Dec 20, 2019 9.073 9.427 9.050 9.427 26,307 +0.35(+3.90%)
Dec 19, 2019 9.031 9.073 9.031 9.073 3,320 +0.04(+0.47%)
Dec 18, 2019 8.979 9.489 8.720 9.031 25,480 +0.05(+0.58%)
Dec 17, 2019 8.800 9.073 8.629 8.979 21,162 +0.26(+3.03%)
Dec 16, 2019 8.456 8.715 8.414 8.715 11,662 +0.33(+3.88%)
Dec 13, 2019 8.531 8.956 8.343 8.390 23,337 +0.23(+2.79%)
Dec 12, 2019 8.663 8.663 7.909 8.162 5,327 -0.70(-7.89%)
Dec 11, 2019 8.663 8.861 8.663 8.861 1,226 +0.21(+2.40%)
Dec 10, 2019 8.696 8.791 8.654 8.654 2,800 +0.00(+0.00%)
Dec 09, 2019 8.895 8.929 8.649 8.654 8,600 +0.01(+0.16%)
Dec 06, 2019 9.097 9.139 8.640 8.640 10,183 -0.32(-3.53%)
Dec 05, 2019 8.786 8.979 8.725 8.956 15,008 +0.28(+3.26%)
Dec 04, 2019 8.715 8.932 8.541 8.673 24,398 +0.20(+2.39%)
Dec 03, 2019 8.659 8.659 8.470 8.470 644 +0.20(+2.45%)
Dec 02, 2019 8.267 8.267 8.267 8.267 422 -0.23(-2.66%)
Nov 27, 2019 8.494 8.494 8.494 0 -0.11(-1.26%)
Nov 26, 2019 8.484 8.659 8.358 8.602 24,461 +0.35(+4.28%)
Nov 25, 2019 8.301 8.301 8.218 8.249 2,656 +0.05(+0.58%)
Nov 22, 2019 8.201 8.201 8.201 8.201 1,697 +0.05(+0.58%)
Nov 21, 2019 8.154 8.154 8.154 10 +0.00(+0.00%)
Nov 20, 2019 8.267 8.371 8.154 8.154 6,685 -0.09(-1.14%)
Nov 19, 2019 8.249 8.249 8.249 373 +0.00(+0.00%)
Nov 18, 2019 8.249 8.249 8.249 148 +0.00(+0.00%)
Nov 15, 2019 8.249 8.249 8.249 8.249 1,060 -0.08(-0.94%)
Nov 14, 2019 8.325 8.371 8.285 8.326 2,412 -0.04(-0.53%)
Nov 13, 2019 8.371 8.371 8.371 86 +0.00(+0.00%)
Nov 12, 2019 8.371 8.371 8.371 8.371 2,497 -0.25(-2.89%)
Nov 11, 2019 8.620 8.620 8.620 8.620 434 +0.37(+4.50%)
Nov 08, 2019 8.249 8.249 8.249 4 +0.00(+0.00%)
Nov 07, 2019 8.249 8.249 8.249 23 +0.00(+0.00%)
Nov 06, 2019 8.249 8.249 8.249 224 +0.00(+0.00%)
Nov 05, 2019 8.489 8.489 8.154 8.249 9,725 -0.24(-2.78%)
Nov 04, 2019 8.484 8.484 8.484 8.484 2,197 +0.00(+0.00%)
Nov 01, 2019 8.484 8.484 8.484 6 +0.00(+0.00%)
Oct 31, 2019 8.484 8.484 8.484 46 +0.00(+0.00%)
Oct 30, 2019 8.637 8.637 8.484 8.484 1,998 -0.02(-0.22%)
Oct 29, 2019 8.503 8.503 8.503 8.503 233 -0.14(-1.66%)
Oct 28, 2019 8.531 8.647 8.531 8.647 591 +0.26(+3.06%)
Oct 25, 2019 8.390 8.390 8.390 4 +0.00(+0.00%)
Oct 24, 2019 8.390 8.390 8.390 8.390 1,423 -0.45(-5.06%)
Oct 21, 2019 8.837 8.837 8.837 0 +0.35(+4.16%)
Oct 18, 2019 8.173 8.484 8.173 8.484 1,272 +0.35(+4.35%)
Oct 17, 2019 8.225 8.225 8.131 8.131 3,884 -0.14(-1.70%)
Oct 16, 2019 8.271 8.271 8.271 8.271 1,264 -0.08(-0.91%)
Oct 15, 2019 8.348 8.348 8.348 76 +0.00(+0.00%)
Oct 14, 2019 8.348 8.348 8.348 8.348 534 -0.09(-1.12%)
Oct 11, 2019 8.442 8.442 8.442 8.442 212 +0.00(+0.00%)
Oct 10, 2019 8.437 8.442 8.013 8.442 8,025 -0.35(-3.97%)
Oct 09, 2019 8.791 8.791 8.791 12 +0.00(+0.00%)
Oct 08, 2019 8.249 8.791 8.249 8.791 1,067 +0.53(+6.39%)
Oct 07, 2019 8.820 8.820 8.263 8.263 7,605 +0.00(+0.06%)
Oct 04, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 03, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 02, 2019 8.258 8.258 8.258 8.258 946 -0.18(-2.12%)
Oct 01, 2019 8.437 8.437 8.437 16 +0.00(+0.00%)
Sep 30, 2019 8.956 8.956 8.437 8.437 538 +0.27(+3.35%)
Sep 27, 2019 8.164 8.164 8.164 163 +0.00(+0.00%)
Sep 26, 2019 8.164 8.164 8.164 4 +0.00(+0.00%)
Sep 25, 2019 8.267 8.267 8.164 8.164 1,024 -0.01(-0.17%)
Sep 24, 2019 8.178 8.437 7.546 8.178 8,180 -0.20(-2.41%)
Sep 23, 2019 8.437 8.437 8.380 8.380 755 -0.25(-2.85%)
Sep 20, 2019 8.626 8.626 8.626 8.626 212 +0.45(+5.48%)
Sep 19, 2019 8.178 8.178 8.178 29 +0.00(+0.00%)
Sep 18, 2019 8.178 8.178 8.178 8.178 1,801 -0.26(-3.07%)
Sep 17, 2019 8.437 8.437 8.437 8.437 784 +0.12(+1.42%)
Sep 16, 2019 8.270 8.319 8.270 8.319 2,821 -0.07(-0.85%)
Sep 13, 2019 8.651 8.651 8.391 8.391 4,455 +0.00(+0.01%)
Sep 12, 2019 8.442 8.505 8.390 8.390 3,823 +0.00(+0.00%)
Sep 11, 2019 8.352 8.390 8.352 8.390 1,219 +0.14(+1.66%)
Sep 10, 2019 8.561 8.561 8.253 8.253 1,903 -0.02(-0.28%)
Sep 09, 2019 8.249 8.277 8.249 8.277 2,405 -0.14(-1.62%)
Sep 06, 2019 8.414 8.414 8.414 48 +0.00(+0.00%)
Sep 05, 2019 8.414 8.414 8.414 8 +0.00(+0.00%)
Sep 04, 2019 8.414 8.414 8.414 8.414 282 -0.19(-2.19%)
Aug 30, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 28, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 27, 2019 8.602 8.602 8.602 46 +0.00(+0.00%)
Aug 22, 2019 8.602 8.602 8.602 0 -0.24(-2.67%)
Aug 21, 2019 8.520 8.882 8.520 8.838 24,701 +0.24(+2.74%)
Aug 20, 2019 8.503 8.602 8.371 8.602 1,404 +0.68(+8.63%)
Aug 16, 2019 7.919 7.919 7.919 0 +0.02(+0.30%)
Aug 15, 2019 7.895 7.895 7.895 7.895 530 -0.35(-4.29%)
Aug 14, 2019 8.249 8.249 8.249 2 +0.00(+0.00%)
Aug 13, 2019 8.249 8.249 8.249 8.249 246 +0.00(+0.00%)
Aug 12, 2019 8.249 8.249 8.249 110 +0.00(+0.00%)
Aug 09, 2019 8.249 8.249 8.249 8.249 1,909 -0.19(-2.23%)
Aug 08, 2019 8.437 8.437 8.437 220 +0.00(+0.00%)
Aug 07, 2019 8.484 8.484 8.437 8.437 613 -0.24(-2.72%)
Aug 06, 2019 9.144 9.144 8.673 8.673 1,096 +0.42(+5.14%)
Aug 05, 2019 8.263 8.272 8.249 8.249 1,565 +0.12(+1.45%)
Aug 02, 2019 8.131 8.131 8.126 8.131 1,909 +0.11(+1.41%)
Aug 01, 2019 8.249 8.249 8.018 8.018 1,542 -0.04(-0.53%)
Jul 31, 2019 8.249 8.861 8.060 8.060 3,530 -0.21(-2.56%)
Jul 30, 2019 8.484 8.484 8.272 8.272 975 -0.21(-2.50%)
Jul 29, 2019 8.814 8.814 8.484 8.484 1,164 +0.19(+2.27%)
Jul 26, 2019 8.296 8.296 8.296 212 +0.00(+0.00%)
Jul 25, 2019 8.908 8.908 8.296 8.296 948 +0.02(+0.28%)
Jul 24, 2019 8.249 8.272 8.249 8.272 661 +0.02(+0.29%)
Jul 23, 2019 8.249 8.253 8.249 8.249 4,690 +0.27(+3.40%)
Jul 22, 2019 8.013 8.013 7.965 7.978 4,132 +0.06(+0.74%)
Jul 19, 2019 8.013 8.013 7.919 7.919 2,545 -0.05(-0.59%)
Jul 18, 2019 8.036 8.036 7.966 7.966 2,539 -0.05(-0.59%)
Jul 17, 2019 8.027 8.249 8.013 8.013 3,097 -0.00(-0.06%)
Jul 16, 2019 8.018 8.018 8.018 108 +0.00(+0.00%)
Jul 15, 2019 8.013 8.018 7.966 8.018 2,932 +0.10(+1.25%)
Jul 12, 2019 8.385 8.385 7.919 7.919 5,091 -0.15(-1.81%)
Jul 11, 2019 8.060 8.244 8.060 8.065 1,589 +0.00(+0.06%)
Jul 10, 2019 8.084 8.107 8.051 8.060 3,965 +0.00(+0.00%)
Jul 09, 2019 8.390 8.390 8.060 8.060 992 -0.01(-0.12%)
Jul 08, 2019 8.069 8.069 8.069 46 +0.00(+0.00%)
Jul 05, 2019 8.069 8.069 8.069 59 +0.00(+0.00%)
Jul 03, 2019 8.069 8.069 8.069 40 +0.00(+0.00%)
Jul 02, 2019 8.404 8.404 8.060 8.069 3,419 -0.13(-1.61%)
Jul 01, 2019 8.041 8.574 8.041 8.201 3,120 +0.20(+2.53%)
Jun 28, 2019 8.263 8.385 7.999 7.999 19,730 -0.18(-2.19%)
Jun 27, 2019 8.451 8.451 8.065 8.178 2,870 +0.05(+0.58%)
Jun 26, 2019 8.743 8.743 8.131 8.131 9,780 -0.50(-5.79%)
Jun 25, 2019 8.715 8.951 8.550 8.630 1,457 +0.00(+0.00%)
Jun 24, 2019 8.630 8.630 8.630 8.630 311 +0.04(+0.44%)
Jun 21, 2019 8.593 8.593 8.593 8.593 212 +0.01(+0.16%)
Jun 20, 2019 8.578 8.578 8.578 8.578 284 -0.26(-2.93%)
Jun 19, 2019 8.838 8.838 8.838 485 +0.00(+0.00%)
Jun 18, 2019 8.225 8.880 8.211 8.838 18,587 +0.59(+7.14%)
Jun 17, 2019 8.626 8.626 8.060 8.249 15,383 -0.43(-4.94%)
Jun 14, 2019 8.677 8.677 8.677 8.677 212 +0.00(+0.05%)
Jun 13, 2019 8.890 8.890 8.673 8.673 1,862 +0.07(+0.82%)
Jun 12, 2019 8.602 8.602 8.602 8.602 265 -0.35(-3.95%)
Jun 10, 2019 8.956 8.956 8.956 0 +0.00(+0.00%)
Jun 07, 2019 8.956 8.956 8.941 8.956 10,607 +0.31(+3.56%)
Jun 06, 2019 8.648 8.648 8.648 57 +0.00(+0.00%)
Jun 05, 2019 8.648 8.648 8.648 42 +0.00(+0.00%)
Jun 04, 2019 8.648 8.648 8.648 25 +0.00(+0.00%)
Jun 03, 2019 8.673 8.673 8.648 8.648 3,443 -0.00(-0.02%)
May 31, 2019 8.649 8.649 8.649 203 +0.00(+0.00%)
May 30, 2019 8.649 8.649 8.649 116 +0.00(+0.00%)
May 28, 2019 8.649 8.649 8.649 0 +0.00(+0.00%)
May 24, 2019 8.673 8.673 8.649 8.649 1,272 -0.02(-0.27%)
May 23, 2019 8.673 8.673 8.673 8.673 1,289 -0.12(-1.35%)
May 22, 2019 8.792 8.792 8.792 135 +0.00(+0.00%)
May 21, 2019 8.792 8.792 8.792 16 +0.00(+0.00%)
May 20, 2019 8.792 8.792 8.792 8.792 231 +0.17(+1.93%)
May 17, 2019 8.956 8.956 8.479 8.626 8,062 -0.17(-1.91%)
May 16, 2019 8.793 8.793 8.793 8.793 916 -0.06(-0.65%)
May 15, 2019 8.850 8.850 8.850 288 +0.00(+0.00%)
May 14, 2019 8.770 8.850 8.770 8.850 1,313 -0.15(-1.64%)
May 13, 2019 8.993 8.998 8.993 8.998 1,866 -0.08(-0.83%)
May 09, 2019 9.073 9.073 9.073 0 +0.00(+0.00%)
May 08, 2019 9.073 9.073 9.073 286 +0.00(+0.00%)
May 07, 2019 9.055 9.073 9.050 9.073 3,186 +0.04(+0.42%)
May 06, 2019 9.036 9.036 9.036 9.036 411 +0.23(+2.58%)
May 03, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
May 02, 2019 8.808 8.808 8.808 80 +0.00(+0.00%)
May 01, 2019 8.808 8.808 8.808 8 +0.00(+0.00%)
Apr 30, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
Apr 29, 2019 8.808 8.808 8.808 8.808 3,159 -0.26(-2.87%)
Apr 26, 2019 9.069 9.069 9.069 159 +0.00(+0.00%)
Apr 25, 2019 9.069 9.069 9.069 44 +0.00(+0.00%)
Apr 24, 2019 9.069 9.069 9.069 220 +0.00(+0.00%)
Apr 23, 2019 9.069 9.069 9.069 9.069 776 +0.11(+1.26%)
Apr 22, 2019 8.951 8.956 8.951 8.956 3,678 +0.16(+1.88%)
Apr 18, 2019 8.791 8.791 8.791 6 +0.00(+0.00%)
Apr 17, 2019 8.791 8.791 8.791 8.791 237 -0.25(-2.81%)
Apr 16, 2019 9.045 9.045 9.045 76 +0.00(+0.00%)
Apr 15, 2019 9.045 9.045 9.045 29 +0.00(+0.00%)
Apr 12, 2019 9.045 9.045 9.045 9.045 1,060 -0.03(-0.31%)
Apr 11, 2019 9.073 9.073 9.073 84 +0.00(+0.00%)
Apr 10, 2019 9.073 9.073 9.073 9.073 1,016 +0.26(+2.94%)
Apr 09, 2019 8.814 8.814 8.814 290 +0.00(+0.00%)
Apr 08, 2019 8.814 8.878 8.814 8.814 776 +0.00(+0.00%)
Apr 05, 2019 8.956 8.956 8.814 8.814 2,545 -0.01(-0.11%)
Apr 04, 2019 8.824 8.824 8.824 27 +0.00(+0.00%)
Apr 03, 2019 8.894 9.045 8.824 8.824 3,536 -0.21(-2.27%)
Apr 02, 2019 9.029 9.029 9.029 9.029 1,122 +0.17(+1.89%)
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.