Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.83 11.98 11.69 11.84 5,724,337 -0.13(-1.11%)
Jun 29, 2020 11.93 12.25 11.65 11.97 4,036,774 +0.54(+4.72%)
Jun 26, 2020 11.48 11.63 11.13 11.43 6,788,934 -0.22(-1.87%)
Jun 25, 2020 11.21 11.67 11.05 11.65 3,590,564 +0.32(+2.84%)
Jun 24, 2020 11.94 12.00 11.29 11.33 3,866,251 -0.90(-7.35%)
Jun 23, 2020 12.59 12.59 12.15 12.23 3,394,506 -0.12(-1.00%)
Jun 22, 2020 12.21 12.44 11.96 12.35 3,083,678 +0.14(+1.16%)
Jun 19, 2020 12.76 12.79 12.10 12.21 6,658,434 -0.18(-1.45%)
Jun 18, 2020 12.42 12.79 12.32 12.39 3,100,181 -0.21(-1.65%)
Jun 17, 2020 12.92 12.98 12.53 12.60 2,767,848 -0.31(-2.42%)
Jun 16, 2020 13.44 13.50 12.42 12.91 4,135,399 +0.26(+2.02%)
Jun 15, 2020 11.91 12.75 11.68 12.65 4,345,433 +0.09(+0.68%)
Jun 12, 2020 12.44 12.92 12.05 12.57 4,158,126 +0.73(+6.16%)
Jun 11, 2020 12.45 12.71 11.64 11.84 5,300,046 -1.50(-11.21%)
Jun 10, 2020 13.91 14.00 13.30 13.33 4,691,212 -0.62(-4.47%)
Jun 09, 2020 13.67 13.99 13.34 13.96 4,887,409 -0.22(-1.53%)
Jun 08, 2020 13.90 14.27 13.70 14.18 4,805,371 +0.83(+6.24%)
Jun 05, 2020 13.70 13.90 12.69 13.34 6,576,119 +0.23(+1.73%)
Jun 04, 2020 12.89 13.16 12.62 13.12 5,626,098 +0.13(+1.02%)
Jun 03, 2020 12.19 13.13 12.14 12.98 5,563,055 +1.07(+8.98%)
Jun 02, 2020 12.02 12.19 11.84 11.91 3,440,445 +0.11(+0.96%)
Jun 01, 2020 11.36 12.03 11.25 11.80 3,451,479 +0.41(+3.56%)
May 29, 2020 11.40 11.58 11.27 11.40 5,830,662 -0.10(-0.90%)
May 28, 2020 12.38 12.41 11.41 11.50 4,105,115 -0.70(-5.72%)
May 27, 2020 11.89 12.24 11.62 12.20 6,160,795 +0.74(+6.50%)
May 26, 2020 11.39 11.73 11.39 11.45 6,493,406 +0.56(+5.10%)
May 22, 2020 10.81 11.02 10.77 10.90 3,654,600 +0.01(+0.09%)
May 21, 2020 11.08 11.23 10.76 10.89 4,099,606 -0.16(-1.45%)
May 20, 2020 10.62 11.10 10.54 11.05 4,830,744 +0.65(+6.26%)
May 19, 2020 10.36 10.71 9.902 10.40 4,009,730 +0.07(+0.64%)
May 18, 2020 10.02 10.40 10.01 10.33 6,393,928 +0.83(+8.73%)
May 15, 2020 9.671 9.888 9.445 9.502 5,215,144 -0.30(-3.08%)
May 14, 2020 9.379 10.02 9.021 9.803 4,156,627 +0.19(+1.96%)
May 13, 2020 10.11 10.12 9.525 9.615 5,598,516 -0.58(-5.73%)
May 12, 2020 10.61 10.90 10.19 10.20 4,376,847 -0.38(-3.56%)
May 11, 2020 10.44 10.62 10.02 10.58 6,370,925 -0.65(-5.79%)
May 08, 2020 10.70 11.28 10.70 11.23 5,321,549 +0.76(+7.30%)
May 07, 2020 10.44 10.92 10.43 10.46 4,990,756 +0.28(+2.78%)
May 06, 2020 11.26 11.41 10.17 10.18 6,075,494 -0.92(-8.32%)
May 05, 2020 11.02 11.85 10.90 11.10 8,599,457 +0.75(+7.29%)
May 04, 2020 10.26 10.43 9.954 10.35 6,123,303 -0.16(-1.52%)
May 01, 2020 10.58 10.63 10.27 10.51 4,751,648 -0.34(-3.13%)
Apr 30, 2020 11.04 11.07 10.57 10.85 6,980,936 -0.46(-4.08%)
Apr 29, 2020 11.36 11.42 11.06 11.31 5,489,902 +0.44(+4.08%)
Apr 28, 2020 11.23 11.50 10.50 10.87 5,596,522 -0.05(-0.43%)
Apr 27, 2020 10.65 11.19 10.58 10.92 4,262,890 +0.24(+2.21%)
Apr 24, 2020 10.76 10.88 10.33 10.68 5,238,589 +0.09(+0.89%)
Apr 23, 2020 10.64 10.97 10.50 10.59 3,546,226 +0.18(+1.72%)
Apr 22, 2020 10.72 10.81 10.18 10.41 4,966,882 +0.14(+1.38%)
Apr 21, 2020 10.09 10.47 9.775 10.27 5,176,081 -0.24(-2.24%)
Apr 20, 2020 10.46 11.06 10.20 10.50 4,227,295 -0.29(-2.71%)
Apr 17, 2020 10.76 11.31 10.70 10.79 4,883,197 +0.58(+5.72%)
Apr 16, 2020 10.66 10.77 10.00 10.21 3,478,328 -0.51(-4.75%)
Apr 15, 2020 10.80 10.88 10.49 10.72 3,598,871 -0.76(-6.65%)
Apr 14, 2020 11.50 11.92 11.17 11.48 4,859,576 -0.02(-0.16%)
Apr 13, 2020 12.08 12.30 11.35 11.50 3,881,722 -0.73(-5.94%)
Apr 09, 2020 11.56 12.64 11.46 12.23 8,261,227 +1.10(+9.92%)
Apr 08, 2020 10.83 11.32 10.78 11.12 4,888,254 +0.12(+1.11%)
Apr 07, 2020 11.36 11.73 10.87 11.00 8,488,768 +0.32(+3.00%)
Apr 06, 2020 10.03 10.96 9.926 10.68 7,553,325 +1.31(+13.98%)
Apr 03, 2020 9.323 9.690 9.106 9.370 5,336,613 +0.11(+1.22%)
Apr 02, 2020 9.690 10.53 9.106 9.257 6,544,485 -0.27(-2.87%)
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.