Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.51 11.02 10.42 10.90 5,977,151 +0.24(+2.28%)
Jun 29, 2020 10.71 10.85 10.38 10.66 7,625,034 +0.06(+0.55%)
Jun 26, 2020 11.26 11.35 10.54 10.60 26,620,220 -0.87(-7.61%)
Jun 25, 2020 10.68 11.48 10.53 11.47 6,937,685 +0.67(+6.19%)
Jun 24, 2020 11.60 11.68 10.57 10.80 7,786,639 -1.03(-8.69%)
Jun 23, 2020 11.75 11.94 11.57 11.83 7,459,657 +0.36(+3.13%)
Jun 22, 2020 11.08 11.55 10.99 11.47 8,069,770 +0.34(+3.05%)
Jun 19, 2020 11.62 11.64 11.00 11.13 9,171,049 -0.16(-1.46%)
Jun 18, 2020 10.92 11.58 10.79 11.30 6,247,564 +0.10(+0.87%)
Jun 17, 2020 11.20 11.45 11.04 11.20 6,730,528 +0.00(+0.00%)
Jun 16, 2020 11.66 11.77 11.04 11.20 9,679,174 +0.14(+1.23%)
Jun 15, 2020 10.57 11.18 10.36 11.07 7,151,933 -0.12(-1.04%)
Jun 12, 2020 10.86 11.27 10.71 11.18 10,502,292 +1.08(+10.65%)
Jun 11, 2020 10.53 11.10 9.960 10.11 12,326,220 -1.70(-14.38%)
Jun 10, 2020 12.13 12.23 11.57 11.80 8,497,720 -0.41(-3.34%)
Jun 09, 2020 12.01 12.31 11.71 12.21 8,020,591 -0.38(-3.00%)
Jun 08, 2020 12.32 12.65 11.93 12.59 11,594,060 +0.88(+7.54%)
Jun 05, 2020 12.31 13.44 11.22 11.71 19,258,326 +0.42(+3.69%)
Jun 04, 2020 10.52 11.30 10.25 11.29 11,780,716 +0.84(+8.08%)
Jun 03, 2020 9.892 10.56 9.781 10.45 8,824,641 +0.82(+8.57%)
Jun 02, 2020 9.330 9.737 9.330 9.621 6,451,950 +0.42(+4.53%)
Jun 01, 2020 8.932 9.354 8.874 9.204 5,695,383 +0.27(+3.04%)
May 29, 2020 9.000 9.184 8.700 8.932 8,189,242 -0.26(-2.85%)
May 28, 2020 9.660 10.35 9.126 9.194 16,130,135 -0.27(-2.87%)
May 27, 2020 8.845 9.495 8.661 9.466 11,720,660 +0.97(+11.42%)
May 26, 2020 8.438 8.719 8.350 8.496 8,827,542 +0.53(+6.70%)
May 22, 2020 8.050 8.116 7.778 7.962 4,552,065 -0.07(-0.85%)
May 21, 2020 8.011 8.147 7.788 8.030 9,400,773 -0.07(-0.84%)
May 20, 2020 7.817 8.185 7.817 8.098 10,873,290 +0.59(+7.88%)
May 19, 2020 7.565 7.943 7.429 7.507 10,916,067 -0.06(-0.77%)
May 18, 2020 6.857 7.642 6.799 7.565 13,323,326 +1.11(+17.12%)
May 15, 2020 6.498 6.721 6.420 6.459 6,927,289 -0.15(-2.20%)
May 14, 2020 6.537 6.837 6.188 6.605 9,172,889 -0.16(-2.44%)
May 13, 2020 7.090 7.119 6.663 6.770 9,021,923 -0.30(-4.25%)
May 12, 2020 7.574 7.720 7.051 7.070 8,901,917 -0.47(-6.18%)
May 11, 2020 7.545 7.671 7.429 7.536 8,567,479 -0.29(-3.72%)
May 08, 2020 7.410 7.836 7.254 7.827 11,664,539 +0.56(+7.74%)
May 07, 2020 7.604 7.768 7.138 7.264 11,323,028 -0.21(-2.85%)
May 06, 2020 7.652 7.701 7.361 7.478 6,430,179 -0.10(-1.28%)
May 05, 2020 7.778 8.021 7.487 7.574 8,390,632 +0.01(+0.13%)
May 04, 2020 7.293 7.662 7.119 7.565 7,081,469 +0.11(+1.43%)
May 01, 2020 7.623 7.924 7.347 7.458 9,347,056 -0.45(-5.64%)
Apr 30, 2020 8.350 8.370 7.817 7.904 11,044,639 -0.50(-6.00%)
Apr 29, 2020 7.904 8.632 7.904 8.409 12,773,261 +0.80(+10.59%)
Apr 28, 2020 7.322 7.865 7.157 7.604 12,606,614 +0.46(+6.38%)
Apr 27, 2020 6.993 7.264 6.779 7.148 9,842,513 +0.21(+3.08%)
Apr 24, 2020 7.070 7.225 6.803 6.934 11,647,835 -0.14(-1.92%)
Apr 23, 2020 7.671 7.836 7.022 7.070 21,376,454 -0.25(-3.44%)
Apr 22, 2020 7.400 7.565 7.109 7.322 8,713,690 +0.22(+3.14%)
Apr 21, 2020 6.886 7.167 6.847 7.099 6,344,078 -0.13(-1.74%)
Apr 20, 2020 7.051 7.633 7.041 7.225 7,622,191 -0.14(-1.84%)
Apr 17, 2020 7.031 7.390 7.012 7.361 10,428,878 +0.61(+9.05%)
Apr 16, 2020 6.993 7.177 6.585 6.750 8,196,750 -0.29(-4.13%)
Apr 15, 2020 7.012 7.196 6.799 7.041 8,911,003 -0.45(-5.96%)
Apr 14, 2020 7.633 8.127 7.390 7.487 10,968,283 -0.03(-0.39%)
Apr 13, 2020 7.254 7.516 6.905 7.516 9,857,780 +0.33(+4.59%)
Apr 09, 2020 7.419 7.778 7.002 7.187 13,712,288 +0.15(+2.07%)
Apr 08, 2020 6.954 7.235 6.808 7.041 7,730,441 +0.22(+3.27%)
Apr 07, 2020 6.925 7.516 6.750 6.818 16,542,682 +0.47(+7.33%)
Apr 06, 2020 6.178 6.634 6.062 6.352 10,205,344 +0.56(+9.72%)
Apr 03, 2020 5.868 6.091 5.606 5.790 8,199,038 -0.11(-1.81%)
Apr 02, 2020 6.100 6.479 5.741 5.897 10,591,263 -0.16(-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.