Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.14 11.80 10.91 11.72 1,728,506 +0.41(+3.67%)
Jun 29, 2020 10.94 11.54 10.56 11.31 2,338,024 +0.49(+4.53%)
Jun 26, 2020 12.44 12.44 10.74 10.82 3,889,084 -1.87(-14.71%)
Jun 25, 2020 12.16 12.94 11.99 12.69 2,262,826 +0.23(+1.81%)
Jun 24, 2020 13.02 13.34 12.39 12.46 1,762,981 -1.04(-7.68%)
Jun 23, 2020 13.08 13.51 13.04 13.50 2,592,329 +0.65(+5.06%)
Jun 22, 2020 13.02 13.21 12.64 12.85 2,030,753 -0.04(-0.29%)
Jun 19, 2020 13.83 13.95 12.81 12.88 7,235,742 -0.51(-3.80%)
Jun 18, 2020 13.21 13.78 12.79 13.39 3,891,034 -0.15(-1.11%)
Jun 17, 2020 14.40 14.41 13.53 13.54 1,818,951 -1.12(-7.65%)
Jun 16, 2020 15.37 15.42 14.20 14.66 1,612,924 +0.34(+2.37%)
Jun 15, 2020 13.68 14.51 13.25 14.32 2,066,194 -0.16(-1.11%)
Jun 12, 2020 14.71 15.10 13.77 14.49 1,585,789 +0.52(+3.71%)
Jun 11, 2020 12.96 14.63 12.91 13.97 2,332,222 -0.57(-3.95%)
Jun 10, 2020 15.17 15.54 14.51 14.54 1,363,989 -1.23(-7.83%)
Jun 09, 2020 16.96 17.00 15.65 15.78 1,647,920 -1.90(-10.77%)
Jun 08, 2020 16.33 17.80 15.96 17.68 3,421,041 +2.52(+16.59%)
Jun 05, 2020 14.76 15.76 14.72 15.16 2,125,456 +1.64(+12.13%)
Jun 04, 2020 13.27 13.91 12.89 13.52 1,003,209 +0.23(+1.70%)
Jun 03, 2020 13.64 13.78 13.06 13.30 1,375,760 +0.06(+0.43%)
Jun 02, 2020 12.71 13.44 12.66 13.24 1,412,750 +0.76(+6.08%)
Jun 01, 2020 11.38 12.69 11.17 12.48 1,690,573 +1.00(+8.74%)
May 29, 2020 11.51 11.73 11.19 11.48 1,625,368 -0.21(-1.77%)
May 28, 2020 12.09 12.33 11.66 11.69 1,437,608 -0.53(-4.32%)
May 27, 2020 12.42 12.46 11.71 12.21 1,362,061 +0.04(+0.31%)
May 26, 2020 12.44 12.63 11.76 12.18 1,561,466 +0.41(+3.44%)
May 22, 2020 11.71 11.97 11.35 11.77 1,843,633 -0.03(-0.24%)
May 21, 2020 12.39 12.47 11.74 11.80 1,378,609 -0.13(-1.11%)
May 20, 2020 11.87 12.38 11.78 11.93 1,137,499 +0.41(+3.60%)
May 19, 2020 12.28 12.42 11.48 11.52 1,244,430 -0.76(-6.22%)
May 18, 2020 11.44 12.34 11.08 12.28 1,835,743 +1.79(+17.07%)
May 15, 2020 10.04 10.74 9.820 10.49 2,528,774 +0.53(+5.30%)
May 14, 2020 9.726 10.39 9.255 9.962 2,165,627 +0.08(+0.76%)
May 13, 2020 10.89 10.89 9.660 9.886 1,413,610 -0.90(-8.38%)
May 12, 2020 11.03 11.50 10.77 10.79 1,590,973 -0.05(-0.43%)
May 11, 2020 11.56 11.92 10.80 10.84 1,863,219 -0.73(-6.28%)
May 08, 2020 10.74 11.93 10.74 11.56 2,053,727 +0.41(+3.63%)
May 07, 2020 11.29 11.79 11.04 11.16 1,497,092 +0.16(+1.46%)
May 06, 2020 11.10 11.87 10.95 11.00 1,747,824 -0.16(-1.44%)
May 05, 2020 11.87 12.03 10.99 11.16 1,765,329 +0.09(+0.85%)
May 04, 2020 10.20 11.07 10.02 11.06 1,608,612 +0.43(+4.08%)
May 01, 2020 12.00 12.17 10.56 10.63 1,583,561 -1.61(-13.16%)
Apr 30, 2020 11.87 12.35 11.01 12.24 3,496,109 +0.67(+5.78%)
Apr 29, 2020 10.65 11.67 10.05 11.57 3,777,665 +1.46(+14.45%)
Apr 28, 2020 10.27 10.38 9.707 10.11 1,930,236 +0.16(+1.61%)
Apr 27, 2020 9.971 10.08 9.226 9.952 3,161,148 -0.27(-2.67%)
Apr 24, 2020 10.34 10.76 9.764 10.23 1,931,066 +0.07(+0.65%)
Apr 23, 2020 9.575 10.56 9.481 10.16 2,724,547 +0.98(+10.68%)
Apr 22, 2020 9.019 9.377 8.736 9.179 1,634,913 +0.70(+8.22%)
Apr 21, 2020 7.671 8.595 7.539 8.482 1,797,881 +0.46(+5.76%)
Apr 20, 2020 7.530 8.652 7.473 8.020 2,030,488 -0.57(-6.59%)
Apr 17, 2020 8.463 8.897 8.293 8.586 2,024,229 +0.26(+3.17%)
Apr 16, 2020 8.482 8.482 7.796 8.322 1,768,230 -0.18(-2.11%)
Apr 15, 2020 7.775 8.576 7.417 8.501 1,857,024 +0.23(+2.73%)
Apr 14, 2020 8.482 8.595 8.011 8.275 1,968,899 -0.25(-2.88%)
Apr 13, 2020 8.953 8.953 8.114 8.520 1,555,405 -0.01(-0.11%)
Apr 09, 2020 9.471 10.07 7.908 8.529 2,591,060 -0.33(-3.72%)
Apr 08, 2020 8.322 8.897 8.058 8.859 1,408,320 +0.80(+9.94%)
Apr 07, 2020 8.190 8.642 7.926 8.058 2,393,720 +0.39(+5.04%)
Apr 06, 2020 7.681 7.709 7.040 7.671 2,312,489 +0.11(+1.50%)
Apr 03, 2020 7.728 7.861 6.819 7.558 3,746,686 +0.13(+1.78%)
Apr 02, 2020 6.361 8.124 6.050 7.426 4,042,646 +1.50(+25.28%)
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.