Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.80 13.01 12.36 12.88 10,456,870 -0.18(-1.37%)
Jul 30, 2020 12.71 13.12 12.35 13.05 6,679,877 +0.00(+0.00%)
Jul 29, 2020 12.88 13.23 12.69 13.05 4,804,214 +0.27(+2.09%)
Jul 28, 2020 12.85 13.00 12.68 12.79 3,580,431 -0.33(-2.49%)
Jul 27, 2020 12.69 13.18 12.41 13.11 4,735,833 +0.49(+3.84%)
Jul 24, 2020 12.47 12.74 12.18 12.63 4,213,985 +0.04(+0.31%)
Jul 23, 2020 12.90 13.04 12.50 12.59 5,739,188 -0.36(-2.75%)
Jul 22, 2020 12.93 13.26 12.88 12.95 4,907,049 -0.09(-0.68%)
Jul 21, 2020 12.71 13.14 12.69 13.03 5,787,115 +0.44(+3.46%)
Jul 20, 2020 12.78 12.97 12.59 12.60 4,723,339 -0.34(-2.60%)
Jul 17, 2020 13.41 13.73 12.66 12.94 9,851,309 -0.43(-3.19%)
Jul 16, 2020 12.69 13.57 12.63 13.36 16,848,916 +0.79(+6.30%)
Jul 15, 2020 12.73 12.85 12.01 12.57 11,872,742 +0.08(+0.63%)
Jul 14, 2020 11.27 12.58 11.13 12.49 11,544,543 +1.09(+9.56%)
Jul 13, 2020 11.42 11.87 11.36 11.40 7,946,794 +0.10(+0.88%)
Jul 10, 2020 10.39 11.31 10.33 11.30 7,966,076 +0.88(+8.46%)
Jul 09, 2020 10.93 10.95 10.36 10.42 8,139,932 -0.56(-5.14%)
Jul 08, 2020 11.96 12.00 10.79 10.98 12,400,221 -0.14(-1.25%)
Jul 07, 2020 11.12 11.53 11.00 11.12 4,655,860 -0.24(-2.09%)
Jul 06, 2020 11.24 11.46 10.92 11.36 7,151,324 +0.50(+4.56%)
Jul 02, 2020 11.15 11.57 10.76 10.87 7,587,475 +0.02(+0.18%)
Jul 01, 2020 11.07 11.55 10.80 10.85 7,779,691 -0.29(-2.58%)
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%)
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.