Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.92 13.13 12.48 13.00 10,357,400 -0.18(-1.37%)
Jul 30, 2020 12.83 13.25 12.47 13.18 6,616,336 +0.00(+0.00%)
Jul 29, 2020 13.00 13.36 12.81 13.18 4,758,515 +0.27(+2.09%)
Jul 28, 2020 12.97 13.12 12.80 12.91 3,546,373 -0.33(-2.49%)
Jul 27, 2020 12.81 13.31 12.53 13.24 4,690,784 +0.49(+3.84%)
Jul 24, 2020 12.59 12.86 12.30 12.75 4,173,900 +0.04(+0.31%)
Jul 23, 2020 13.02 13.17 12.62 12.71 5,684,595 -0.36(-2.75%)
Jul 22, 2020 13.05 13.39 13.00 13.07 4,860,372 -0.09(-0.68%)
Jul 21, 2020 12.83 13.27 12.81 13.16 5,732,066 +0.44(+3.46%)
Jul 20, 2020 12.90 13.09 12.71 12.72 4,678,409 -0.34(-2.60%)
Jul 17, 2020 13.54 13.86 12.78 13.06 9,757,600 -0.43(-3.19%)
Jul 16, 2020 12.81 13.70 12.75 13.49 16,688,642 +0.80(+6.30%)
Jul 15, 2020 12.85 12.97 12.12 12.69 11,759,804 +0.08(+0.63%)
Jul 14, 2020 11.38 12.70 11.24 12.61 11,434,727 +1.10(+9.56%)
Jul 13, 2020 11.53 11.98 11.47 11.51 7,871,201 +0.10(+0.88%)
Jul 10, 2020 10.49 11.42 10.43 11.41 7,890,300 +0.89(+8.46%)
Jul 09, 2020 11.03 11.06 10.46 10.52 8,062,502 -0.57(-5.14%)
Jul 08, 2020 12.07 12.12 10.89 11.09 12,282,266 -0.14(-1.25%)
Jul 07, 2020 11.23 11.64 11.11 11.23 4,611,572 -0.24(-2.09%)
Jul 06, 2020 11.35 11.57 11.02 11.47 7,083,298 +0.50(+4.56%)
Jul 02, 2020 11.26 11.68 10.86 10.97 7,515,300 +0.02(+0.18%)
Jul 01, 2020 11.18 11.66 10.90 10.95 7,705,688 -0.29(-2.58%)
Jun 30, 2020 10.84 11.36 10.74 11.24 5,796,913 +0.25(+2.27%)
Jun 29, 2020 11.04 11.19 10.70 10.99 7,395,105 +0.06(+0.55%)
Jun 26, 2020 11.61 11.70 10.87 10.93 25,817,500 -0.90(-7.61%)
Jun 25, 2020 11.01 11.84 10.86 11.83 6,728,483 +0.69(+6.19%)
Jun 24, 2020 11.96 12.04 10.90 11.14 7,551,837 -1.06(-8.69%)
Jun 23, 2020 12.12 12.31 11.93 12.20 7,234,715 +0.37(+3.13%)
Jun 22, 2020 11.42 11.91 11.33 11.83 7,826,430 +0.35(+3.05%)
Jun 19, 2020 11.98 12.00 11.34 11.48 8,894,500 -0.17(-1.46%)
Jun 18, 2020 11.26 11.94 11.13 11.65 6,059,172 +0.10(+0.87%)
Jun 17, 2020 11.55 11.81 11.38 11.55 6,527,572 +0.00(+0.00%)
Jun 16, 2020 12.02 12.14 11.38 11.55 9,387,303 +0.14(+1.23%)
Jun 15, 2020 10.90 11.53 10.68 11.41 6,936,270 -0.12(-1.04%)
Jun 12, 2020 11.20 11.62 11.04 11.53 10,185,600 +1.11(+10.65%)
Jun 11, 2020 10.86 11.44 10.27 10.42 11,954,529 -1.75(-14.38%)
Jun 10, 2020 12.51 12.61 11.93 12.17 8,241,475 -0.42(-3.34%)
Jun 09, 2020 12.38 12.69 12.07 12.59 7,778,734 -0.39(-3.00%)
Jun 08, 2020 12.70 13.04 12.30 12.98 11,244,447 +0.91(+7.54%)
Jun 05, 2020 12.69 13.86 11.57 12.07 18,677,600 +0.43(+3.69%)
Jun 04, 2020 10.85 11.65 10.57 11.64 11,425,474 +0.87(+8.08%)
Jun 03, 2020 10.20 10.89 10.09 10.77 8,558,538 +0.85(+8.57%)
Jun 02, 2020 9.620 10.04 9.620 9.920 6,257,395 +0.43(+4.53%)
Jun 01, 2020 9.210 9.645 9.150 9.490 5,523,642 +0.28(+3.04%)
May 29, 2020 9.280 9.470 8.970 9.210 7,942,300 -0.27(-2.85%)
May 28, 2020 9.960 10.67 9.410 9.480 15,643,738 -0.28(-2.87%)
May 27, 2020 9.120 9.790 8.930 9.760 11,367,229 +1.00(+11.42%)
May 26, 2020 8.700 8.990 8.610 8.760 8,561,352 +0.55(+6.70%)
May 22, 2020 8.300 8.368 8.020 8.210 4,414,800 -0.07(-0.85%)
May 21, 2020 8.260 8.400 8.030 8.280 9,117,297 -0.07(-0.84%)
May 20, 2020 8.060 8.440 8.060 8.350 10,545,411 +0.61(+7.88%)
May 19, 2020 7.800 8.190 7.660 7.740 10,586,898 -0.06(-0.77%)
May 18, 2020 7.070 7.880 7.010 7.800 12,921,567 +1.14(+17.12%)
May 15, 2020 6.700 6.930 6.620 6.660 6,718,400 -0.15(-2.20%)
May 14, 2020 6.740 7.050 6.380 6.810 8,896,285 -0.17(-2.44%)
May 13, 2020 7.310 7.340 6.870 6.980 8,749,871 -0.31(-4.25%)
May 12, 2020 7.810 7.960 7.270 7.290 8,633,484 -0.48(-6.18%)
May 11, 2020 7.780 7.910 7.660 7.770 8,309,131 -0.30(-3.72%)
May 08, 2020 7.640 8.080 7.480 8.070 11,312,800 +0.58(+7.74%)
May 07, 2020 7.840 8.010 7.360 7.490 10,981,587 -0.22(-2.85%)
May 06, 2020 7.890 7.940 7.590 7.710 6,236,280 -0.10(-1.28%)
May 05, 2020 8.020 8.270 7.720 7.810 8,137,616 +0.01(+0.13%)
May 04, 2020 7.520 7.900 7.340 7.800 6,867,931 +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.