Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 7.860 8.170 7.575 7.690 9,065,200 -0.46(-5.64%)
Apr 30, 2020 8.610 8.630 8.060 8.150 10,711,593 -0.52(-6.00%)
Apr 29, 2020 8.150 8.900 8.150 8.670 12,388,089 +0.83(+10.59%)
Apr 28, 2020 7.550 8.110 7.380 7.840 12,226,468 +0.47(+6.38%)
Apr 27, 2020 7.210 7.490 6.990 7.370 9,545,717 +0.22(+3.08%)
Apr 24, 2020 7.290 7.450 7.015 7.150 11,296,600 -0.14(-1.92%)
Apr 23, 2020 7.910 8.080 7.240 7.290 20,731,858 -0.26(-3.44%)
Apr 22, 2020 7.630 7.800 7.330 7.550 8,450,933 +0.23(+3.14%)
Apr 21, 2020 7.100 7.390 7.060 7.320 6,152,776 -0.13(-1.74%)
Apr 20, 2020 7.270 7.870 7.260 7.450 7,392,348 -0.14(-1.84%)
Apr 17, 2020 7.250 7.620 7.230 7.590 10,114,400 +0.63(+9.05%)
Apr 16, 2020 7.210 7.400 6.790 6.960 7,949,581 -0.30(-4.13%)
Apr 15, 2020 7.230 7.420 7.010 7.260 8,642,296 -0.46(-5.96%)
Apr 14, 2020 7.870 8.380 7.620 7.720 10,637,540 -0.03(-0.39%)
Apr 13, 2020 7.480 7.750 7.120 7.750 9,560,523 +0.34(+4.59%)
Apr 09, 2020 7.650 8.020 7.220 7.410 13,298,800 +0.15(+2.07%)
Apr 08, 2020 7.170 7.460 7.020 7.260 7,497,333 +0.23(+3.27%)
Apr 07, 2020 7.140 7.750 6.960 7.030 16,043,845 +0.48(+7.33%)
Apr 06, 2020 6.370 6.840 6.250 6.550 9,897,607 +0.58(+9.72%)
Apr 03, 2020 6.050 6.280 5.780 5.970 7,951,800 -0.11(-1.81%)
Apr 02, 2020 6.290 6.680 5.920 6.080 10,271,888 -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.