Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.510 6.750 6.260 6.360 52,869,100 -0.47(-6.88%)
May 28, 2020 7.660 7.700 6.770 6.830 73,831,656 -0.55(-7.45%)
May 27, 2020 6.730 7.480 6.660 7.380 97,749,325 +1.21(+19.61%)
May 26, 2020 5.510 6.290 5.490 6.170 64,894,375 +0.96(+18.43%)
May 22, 2020 5.320 5.460 5.130 5.210 35,481,000 -0.16(-2.98%)
May 21, 2020 4.970 5.440 4.910 5.370 55,112,231 +0.30(+5.92%)
May 20, 2020 5.190 5.200 5.020 5.070 29,065,281 +0.00(+0.00%)
May 19, 2020 5.330 5.380 5.030 5.070 38,735,944 -0.35(-6.46%)
May 18, 2020 5.550 5.700 5.250 5.420 35,666,919 +0.11(+2.07%)
May 15, 2020 4.840 5.408 4.800 5.310 36,657,200 +0.30(+5.99%)
May 14, 2020 4.850 5.100 4.650 5.010 34,623,292 -0.01(-0.20%)
May 13, 2020 5.020 5.070 4.820 5.020 33,455,841 +0.03(+0.60%)
May 12, 2020 5.340 5.430 4.990 4.990 32,808,759 -0.28(-5.31%)
May 11, 2020 5.400 5.550 5.160 5.270 26,860,662 -0.10(-1.86%)
May 08, 2020 5.260 5.370 5.190 5.370 25,397,400 +0.29(+5.71%)
May 07, 2020 5.130 5.320 5.070 5.080 27,169,541 +0.09(+1.80%)
May 06, 2020 5.210 5.290 4.920 4.990 26,842,831 -0.17(-3.29%)
May 05, 2020 5.410 5.650 5.150 5.160 28,684,203 -0.11(-2.09%)
May 04, 2020 5.130 5.430 4.960 5.270 29,275,937 -0.09(-1.68%)
May 01, 2020 5.640 5.750 5.310 5.360 34,684,200 -0.50(-8.53%)
Apr 30, 2020 6.000 6.000 5.580 5.860 48,025,791 -0.21(-3.46%)
Apr 29, 2020 6.400 6.500 5.970 6.070 45,075,928 +0.08(+1.34%)
Apr 28, 2020 5.920 6.330 5.730 5.990 57,082,781 +0.49(+8.91%)
Apr 27, 2020 5.120 5.640 5.000 5.500 33,721,587 +0.48(+9.56%)
Apr 24, 2020 4.950 5.115 4.760 5.020 30,081,500 +0.13(+2.66%)
Apr 23, 2020 4.790 5.090 4.780 4.890 33,554,075 +0.07(+1.45%)
Apr 22, 2020 5.370 5.380 4.750 4.820 44,984,497 -0.40(-7.66%)
Apr 21, 2020 5.100 5.280 4.990 5.220 28,350,459 -0.09(-1.69%)
Apr 20, 2020 5.710 5.790 5.250 5.310 32,833,269 -0.61(-10.30%)
Apr 17, 2020 6.040 6.295 5.780 5.920 28,900,000 +0.16(+2.78%)
Apr 16, 2020 5.800 5.860 5.640 5.760 19,524,405 +0.03(+0.52%)
Apr 15, 2020 5.680 5.880 5.520 5.730 26,153,244 -0.47(-7.58%)
Apr 14, 2020 6.430 6.480 5.880 6.200 28,970,687 +0.04(+0.65%)
Apr 13, 2020 6.680 6.750 5.960 6.160 33,804,272 -0.50(-7.51%)
Apr 09, 2020 6.520 7.175 6.440 6.660 51,668,197 +0.65(+10.82%)
Apr 08, 2020 6.010 6.350 5.920 6.010 28,023,903 +0.10(+1.69%)
Apr 07, 2020 6.220 6.890 5.620 5.910 49,819,366 +0.28(+4.97%)
Apr 06, 2020 5.140 5.680 5.120 5.630 40,165,309 +0.82(+17.05%)
Apr 03, 2020 4.530 4.865 4.400 4.810 99,550,100 +0.36(+8.09%)
Apr 02, 2020 4.500 5.190 4.380 4.450 41,858,875 +0.02(+0.45%)
Apr 01, 2020 4.710 4.880 4.380 4.430 44,540,612 -0.48(-9.78%)
Mar 31, 2020 5.310 5.380 4.830 4.910 35,722,700 -0.46(-8.57%)
Mar 30, 2020 5.430 5.640 5.000 5.370 24,562,236 -0.16(-2.89%)
Mar 27, 2020 5.610 5.700 5.260 5.530 26,142,500 -0.41(-6.90%)
Mar 26, 2020 6.600 7.120 5.880 5.940 39,132,337 -0.67(-10.14%)
Mar 25, 2020 6.150 6.840 5.200 6.610 40,989,122 +0.95(+16.78%)
Mar 24, 2020 5.170 5.900 5.060 5.660 56,433,206 +0.85(+17.67%)
Mar 23, 2020 5.940 5.940 4.730 4.810 45,800,219 -1.21(-20.10%)
Mar 20, 2020 6.820 7.200 6.000 6.020 25,170,000 -0.67(-10.01%)
Mar 19, 2020 6.100 7.010 5.700 6.690 18,912,463 +0.49(+7.90%)
Mar 18, 2020 6.150 6.390 5.560 6.200 20,987,410 -0.50(-7.46%)
Mar 17, 2020 6.800 6.860 6.000 6.700 28,810,778 -0.01(-0.15%)
Mar 16, 2020 6.760 7.220 6.500 6.710 21,945,630 -1.32(-16.44%)
Mar 13, 2020 7.970 8.120 7.280 8.030 23,638,800 +0.65(+8.81%)
Mar 12, 2020 8.300 8.340 7.210 7.380 31,229,134 -2.11(-22.23%)
Mar 11, 2020 10.05 10.05 9.270 9.490 27,775,866 -0.86(-8.31%)
Mar 10, 2020 10.96 11.33 9.850 10.35 18,263,686 -0.08(-0.77%)
Mar 09, 2020 10.60 10.98 10.02 10.43 21,814,905 -1.06(-9.23%)
Mar 06, 2020 11.18 11.91 11.01 11.49 23,890,500 -0.09(-0.78%)
Mar 05, 2020 12.21 12.46 11.50 11.58 22,346,819 -1.08(-8.53%)
Mar 04, 2020 12.70 12.84 12.30 12.66 21,284,147 +0.01(+0.08%)
Mar 03, 2020 13.04 13.47 12.39 12.65 19,939,466 -0.34(-2.62%)
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.
 
bottom clear