Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.74 11.25 10.64 11.13 5,852,585 +0.25(+2.27%)
Jun 29, 2020 10.94 11.08 10.60 10.89 7,466,125 +0.06(+0.55%)
Jun 26, 2020 11.50 11.59 10.77 10.83 26,065,444 -0.89(-7.61%)
Jun 25, 2020 10.91 11.73 10.76 11.72 6,793,101 +0.68(+6.19%)
Jun 24, 2020 11.85 11.93 10.80 11.03 7,624,362 -1.05(-8.69%)
Jun 23, 2020 12.00 12.19 11.82 12.08 7,304,195 +0.37(+3.13%)
Jun 22, 2020 11.31 11.80 11.22 11.72 7,901,593 +0.35(+3.05%)
Jun 19, 2020 11.87 11.89 11.23 11.37 8,979,920 -0.17(-1.46%)
Jun 18, 2020 11.15 11.82 11.02 11.54 6,117,362 +0.10(+0.87%)
Jun 17, 2020 11.44 11.70 11.27 11.44 6,590,261 +0.00(+0.00%)
Jun 16, 2020 11.91 12.02 11.27 11.44 9,477,456 +0.14(+1.23%)
Jun 15, 2020 10.80 11.42 10.58 11.30 7,002,884 -0.12(-1.04%)
Jun 12, 2020 11.09 11.51 10.94 11.42 10,283,420 +1.10(+10.65%)
Jun 11, 2020 10.76 11.33 10.17 10.32 12,069,337 -1.73(-14.38%)
Jun 10, 2020 12.39 12.49 11.82 12.05 8,320,624 -0.42(-3.34%)
Jun 09, 2020 12.26 12.57 11.96 12.47 7,853,439 -0.39(-3.00%)
Jun 08, 2020 12.58 12.92 12.18 12.86 11,352,436 +0.90(+7.54%)
Jun 05, 2020 12.57 13.73 11.46 11.96 18,856,974 +0.43(+3.69%)
Jun 04, 2020 10.75 11.54 10.47 11.53 11,535,201 +0.86(+8.08%)
Jun 03, 2020 10.10 10.79 9.989 10.67 8,640,732 +0.84(+8.57%)
Jun 02, 2020 9.528 9.944 9.528 9.826 6,317,489 +0.43(+4.53%)
Jun 01, 2020 9.122 9.553 9.063 9.400 5,576,689 +0.28(+3.04%)
May 29, 2020 9.192 9.380 8.885 9.122 8,018,575 -0.27(-2.85%)
May 28, 2020 9.865 10.57 9.320 9.390 15,793,976 -0.28(-2.87%)
May 27, 2020 9.033 9.697 8.845 9.667 11,476,397 +0.99(+11.42%)
May 26, 2020 8.617 8.904 8.528 8.677 8,643,573 +0.54(+6.70%)
May 22, 2020 8.221 8.289 7.944 8.132 4,457,198 -0.07(-0.85%)
May 21, 2020 8.181 8.320 7.954 8.201 9,204,857 -0.07(-0.84%)
May 20, 2020 7.983 8.360 7.983 8.271 10,646,686 +0.60(+7.88%)
May 19, 2020 7.726 8.112 7.587 7.666 10,688,572 -0.06(-0.77%)
May 18, 2020 7.003 7.805 6.943 7.726 13,045,662 +1.13(+17.12%)
May 15, 2020 6.636 6.864 6.557 6.597 6,782,921 -0.15(-2.20%)
May 14, 2020 6.676 6.983 6.319 6.745 8,981,722 -0.17(-2.44%)
May 13, 2020 7.240 7.270 6.805 6.914 8,833,902 -0.31(-4.25%)
May 12, 2020 7.736 7.884 7.201 7.221 8,716,398 -0.48(-6.18%)
May 11, 2020 7.706 7.835 7.587 7.696 8,388,930 -0.30(-3.72%)
May 08, 2020 7.567 8.003 7.409 7.993 11,421,445 +0.57(+7.74%)
May 07, 2020 7.765 7.934 7.290 7.419 11,087,051 -0.22(-2.85%)
May 06, 2020 7.815 7.864 7.518 7.637 6,296,171 -0.10(-1.28%)
May 05, 2020 7.944 8.191 7.647 7.736 8,215,767 +0.01(+0.13%)
May 04, 2020 7.448 7.825 7.270 7.726 6,933,888 +0.11(+1.43%)
May 01, 2020 7.785 8.092 7.503 7.617 9,152,260 -0.46(-5.64%)
Apr 30, 2020 8.528 8.548 7.983 8.072 10,814,464 -0.52(-6.00%)
Apr 29, 2020 8.072 8.815 8.072 8.588 12,507,061 +0.82(+10.59%)
Apr 28, 2020 7.478 8.033 7.310 7.765 12,343,888 +0.47(+6.38%)
Apr 27, 2020 7.141 7.419 6.924 7.300 9,637,391 +0.22(+3.08%)
Apr 24, 2020 7.221 7.379 6.948 7.082 11,405,089 -0.14(-1.92%)
Apr 23, 2020 7.835 8.003 7.171 7.221 20,930,960 -0.26(-3.44%)
Apr 22, 2020 7.557 7.726 7.260 7.478 8,532,093 +0.23(+3.14%)
Apr 21, 2020 7.032 7.320 6.993 7.250 6,211,865 -0.13(-1.74%)
Apr 20, 2020 7.201 7.795 7.191 7.379 7,463,342 -0.14(-1.84%)
Apr 17, 2020 7.181 7.548 7.161 7.518 10,211,536 +0.62(+9.05%)
Apr 16, 2020 7.141 7.330 6.725 6.894 8,025,926 -0.30(-4.13%)
Apr 15, 2020 7.161 7.349 6.943 7.191 8,725,294 -0.46(-5.96%)
Apr 14, 2020 7.795 8.300 7.548 7.647 10,739,700 -0.03(-0.39%)
Apr 13, 2020 7.409 7.676 7.052 7.676 9,652,340 +0.34(+4.59%)
Apr 09, 2020 7.577 7.944 7.151 7.340 13,426,518 +0.15(+2.07%)
Apr 08, 2020 7.102 7.389 6.953 7.191 7,569,335 +0.23(+3.27%)
Apr 07, 2020 7.072 7.676 6.894 6.963 16,197,926 +0.48(+7.33%)
Apr 06, 2020 6.309 6.775 6.191 6.488 9,992,661 +0.57(+9.72%)
Apr 03, 2020 5.992 6.220 5.725 5.913 8,028,167 -0.11(-1.81%)
Apr 02, 2020 6.230 6.616 5.864 6.022 10,370,536 -0.17(-2.72%)
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.