Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.97 11.51 10.96 11.42 2,131,770 +0.29(+2.63%)
Jun 29, 2020 10.45 11.20 10.27 11.12 4,061,333 +0.86(+8.35%)
Jun 26, 2020 10.81 10.93 10.25 10.27 3,866,772 -0.90(-8.03%)
Jun 25, 2020 10.55 11.18 10.43 11.16 2,948,053 +0.50(+4.66%)
Jun 24, 2020 11.25 11.31 10.66 10.67 2,882,095 -0.87(-7.52%)
Jun 23, 2020 12.21 12.28 11.49 11.53 2,649,238 -0.37(-3.11%)
Jun 22, 2020 11.56 12.12 11.40 11.90 4,837,064 +0.19(+1.66%)
Jun 19, 2020 12.11 12.26 11.38 11.71 4,320,605 -0.19(-1.64%)
Jun 18, 2020 11.53 12.16 11.50 11.90 2,788,611 +0.15(+1.24%)
Jun 17, 2020 12.61 12.65 11.71 11.76 2,316,775 -0.82(-6.51%)
Jun 16, 2020 12.71 12.80 12.03 12.58 2,424,776 +0.80(+6.78%)
Jun 15, 2020 10.93 11.94 10.84 11.78 2,653,321 +0.03(+0.25%)
Jun 12, 2020 11.98 12.08 11.19 11.75 1,940,571 +0.66(+5.98%)
Jun 11, 2020 11.44 11.99 11.08 11.09 1,671,083 -1.57(-12.39%)
Jun 10, 2020 13.74 14.01 12.62 12.65 2,830,384 -1.27(-9.10%)
Jun 09, 2020 13.99 14.18 13.39 13.92 2,805,998 -0.86(-5.80%)
Jun 08, 2020 14.61 14.79 14.14 14.78 2,275,702 +0.75(+5.35%)
Jun 05, 2020 14.57 14.61 13.90 14.03 3,145,114 +0.98(+7.54%)
Jun 04, 2020 12.74 13.13 12.32 13.04 3,482,373 +0.35(+2.76%)
Jun 03, 2020 12.41 12.97 12.23 12.69 2,648,265 +0.77(+6.45%)
Jun 02, 2020 12.51 12.58 11.83 11.92 2,156,157 -0.33(-2.70%)
Jun 01, 2020 12.14 12.58 11.93 12.25 1,565,953 +0.27(+2.28%)
May 29, 2020 12.19 12.43 11.83 11.98 2,164,152 -0.54(-4.28%)
May 28, 2020 13.36 13.36 12.47 12.52 2,983,672 -0.64(-4.88%)
May 27, 2020 12.90 13.23 12.14 13.16 2,762,520 +1.23(+10.29%)
May 26, 2020 11.53 12.10 11.29 11.93 2,723,826 +1.24(+11.57%)
May 22, 2020 11.18 11.29 10.55 10.70 2,116,828 -0.38(-3.43%)
May 21, 2020 11.26 11.51 10.98 11.08 3,269,177 -0.26(-2.32%)
May 20, 2020 10.69 11.47 10.68 11.34 4,052,070 +0.95(+9.19%)
May 19, 2020 10.82 10.93 10.38 10.38 2,159,335 -0.54(-4.91%)
May 18, 2020 10.28 11.02 10.16 10.92 3,111,473 +1.35(+14.16%)
May 15, 2020 9.517 9.897 9.430 9.566 1,486,533 -0.19(-1.90%)
May 14, 2020 9.021 9.956 8.758 9.751 2,246,047 +0.45(+4.82%)
May 13, 2020 9.897 10.03 9.123 9.303 2,530,851 -0.83(-8.17%)
May 12, 2020 11.01 11.11 10.10 10.13 2,749,392 -0.83(-7.56%)
May 11, 2020 11.25 11.30 10.72 10.96 3,422,111 -0.54(-4.66%)
May 08, 2020 10.83 11.56 10.83 11.49 1,666,382 +1.02(+9.77%)
May 07, 2020 10.35 10.95 10.34 10.47 1,594,312 +0.23(+2.28%)
May 06, 2020 10.97 10.97 10.19 10.24 1,752,881 -0.44(-4.08%)
May 05, 2020 11.78 12.04 10.63 10.67 1,811,402 -0.52(-4.67%)
May 04, 2020 11.03 11.32 10.69 11.20 1,990,205 +0.10(+0.87%)
May 01, 2020 11.44 11.63 10.75 11.10 2,233,335 -0.83(-6.97%)
Apr 30, 2020 11.93 12.20 11.64 11.93 3,936,721 -0.44(-3.52%)
Apr 29, 2020 11.36 12.50 11.23 12.37 4,086,545 +1.57(+14.52%)
Apr 28, 2020 11.83 11.93 10.71 10.80 4,474,746 -0.66(-5.74%)
Apr 27, 2020 10.69 11.57 10.61 11.46 2,383,038 +0.80(+7.54%)
Apr 24, 2020 10.28 10.76 9.996 10.65 1,899,037 +0.58(+5.76%)
Apr 23, 2020 9.967 10.40 9.900 10.07 1,189,692 +0.23(+2.36%)
Apr 22, 2020 10.04 10.22 9.735 9.842 1,843,926 +0.12(+1.19%)
Apr 21, 2020 9.851 10.15 9.542 9.725 1,882,827 -0.74(-7.03%)
Apr 20, 2020 9.832 10.65 9.609 10.46 2,029,679 +0.17(+1.69%)
Apr 17, 2020 9.677 10.50 9.551 10.29 3,085,561 +1.22(+13.45%)
Apr 16, 2020 9.551 9.633 8.796 9.067 2,360,652 -0.57(-5.92%)
Apr 15, 2020 9.629 9.977 9.474 9.638 1,545,812 -0.81(-7.78%)
Apr 14, 2020 10.69 10.97 10.13 10.45 1,472,509 +0.03(+0.28%)
Apr 13, 2020 11.68 11.76 10.17 10.42 1,503,562 -1.24(-10.62%)
Apr 09, 2020 11.25 11.78 10.97 11.66 2,240,982 +0.97(+9.05%)
Apr 08, 2020 10.37 10.74 10.18 10.69 1,547,867 +0.56(+5.54%)
Apr 07, 2020 10.34 10.84 10.05 10.13 3,098,181 +0.72(+7.61%)
Apr 06, 2020 8.854 9.512 8.671 9.416 2,591,616 +1.22(+14.88%)
Apr 03, 2020 9.358 9.600 8.143 8.196 2,759,221 -1.24(-13.13%)
Apr 02, 2020 8.845 9.551 8.787 9.435 1,782,716 +0.51(+5.75%)
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.