Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,619,850 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.85 6,783,990 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.85 4,879,093 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.48 12.59 3,636,235 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,645 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.43 4,279,664 +0.04(+0.31%)
Jul 23, 2020 12.70 12.84 12.31 12.40 5,828,639 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,983,531 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.83 5,877,313 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,957 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.46 12.74 10,004,851 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.43 13.16 17,111,522 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,057,790 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,724,476 +1.07(+9.56%)
Jul 13, 2020 11.25 11.68 11.19 11.23 8,070,652 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,090,235 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,266,801 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,593,491 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,728,426 -0.23(-2.09%)
Jul 06, 2020 11.07 11.28 10.75 11.19 7,262,784 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,705,733 +0.02(+0.18%)
Jul 01, 2020 10.90 11.37 10.63 10.68 7,900,945 -0.28(-2.58%)
Jun 30, 2020 10.57 11.08 10.47 10.96 5,943,803 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,582,492 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,471,700 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,978 +0.67(+6.19%)
Jun 24, 2020 11.66 11.74 10.63 10.86 7,743,196 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,418,038 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,024,747 +0.34(+3.05%)
Jun 19, 2020 11.68 11.70 11.06 11.20 9,119,881 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.85 11.36 6,212,707 +0.10(+0.87%)
Jun 17, 2020 11.26 11.52 11.10 11.26 6,692,976 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.26 9,625,171 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,112,030 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,443,697 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,257,449 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,450,309 -0.41(-3.34%)
Jun 09, 2020 12.07 12.38 11.77 12.28 7,975,842 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,529,374 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.28 11.77 19,150,878 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,714,988 +0.85(+8.08%)
Jun 03, 2020 9.948 10.62 9.836 10.50 8,775,406 +0.83(+8.57%)
Jun 02, 2020 9.382 9.792 9.382 9.675 6,415,953 +0.42(+4.53%)
Jun 01, 2020 8.982 9.407 8.924 9.255 5,663,607 +0.27(+3.04%)
May 29, 2020 9.051 9.236 8.748 8.982 8,143,553 -0.26(-2.85%)
May 28, 2020 9.714 10.41 9.177 9.246 16,040,141 -0.27(-2.87%)
May 27, 2020 8.895 9.548 8.709 9.519 11,655,267 +0.98(+11.42%)
May 26, 2020 8.485 8.768 8.397 8.544 8,778,291 +0.54(+6.70%)
May 22, 2020 8.095 8.161 7.822 8.007 4,526,668 -0.07(-0.85%)
May 21, 2020 8.056 8.192 7.832 8.075 9,348,324 -0.07(-0.84%)
May 20, 2020 7.861 8.231 7.861 8.144 10,812,625 +0.59(+7.88%)
May 19, 2020 7.607 7.988 7.471 7.549 10,855,163 -0.06(-0.77%)
May 18, 2020 6.895 7.685 6.837 7.607 13,248,991 +1.11(+17.12%)
May 15, 2020 6.534 6.759 6.456 6.495 6,888,640 -0.15(-2.20%)
May 14, 2020 6.573 6.876 6.222 6.642 9,121,711 -0.17(-2.44%)
May 13, 2020 7.129 7.159 6.700 6.808 8,971,587 -0.30(-4.25%)
May 12, 2020 7.617 7.763 7.090 7.110 8,852,251 -0.47(-6.18%)
May 11, 2020 7.588 7.715 7.471 7.578 8,519,679 -0.29(-3.72%)
May 08, 2020 7.451 7.880 7.295 7.871 11,599,459 +0.57(+7.74%)
May 07, 2020 7.646 7.812 7.178 7.305 11,259,854 -0.21(-2.85%)
May 06, 2020 7.695 7.744 7.402 7.519 6,394,303 -0.10(-1.28%)
May 05, 2020 7.822 8.066 7.529 7.617 8,343,818 +0.01(+0.13%)
May 04, 2020 7.334 7.705 7.159 7.607 7,041,960 +0.11(+1.43%)
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.