Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.68 12.16 11.68 12.16 55,593 +0.27(+2.27%)
Jun 29, 2020 11.33 11.91 11.33 11.89 63,185 +0.78(+7.02%)
Jun 26, 2020 11.42 11.42 10.89 11.11 199,400 -0.55(-4.72%)
Jun 25, 2020 11.07 11.68 11.02 11.66 64,195 +0.50(+4.48%)
Jun 24, 2020 11.80 11.80 11.14 11.16 76,182 -0.88(-7.31%)
Jun 23, 2020 12.55 12.68 11.96 12.04 38,415 -0.31(-2.51%)
Jun 22, 2020 12.15 12.41 11.90 12.35 50,345 +0.04(+0.32%)
Jun 19, 2020 12.41 12.55 11.94 12.31 240,300 +0.08(+0.65%)
Jun 18, 2020 12.01 12.40 11.89 12.23 72,326 +0.33(+2.77%)
Jun 17, 2020 12.51 12.51 11.77 11.90 57,658 -0.55(-4.42%)
Jun 16, 2020 12.39 12.69 12.07 12.45 158,902 +0.75(+6.41%)
Jun 15, 2020 11.03 11.85 11.01 11.70 81,831 +0.12(+1.04%)
Jun 12, 2020 11.69 11.72 10.99 11.58 85,500 +0.44(+3.95%)
Jun 11, 2020 11.46 11.57 10.93 11.14 108,902 -1.11(-9.06%)
Jun 10, 2020 13.10 13.10 12.24 12.25 61,196 -0.89(-6.77%)
Jun 09, 2020 13.12 13.44 12.64 13.14 117,036 -0.35(-2.59%)
Jun 08, 2020 13.56 13.68 13.29 13.49 92,464 +0.24(+1.81%)
Jun 05, 2020 12.32 13.62 12.04 13.25 289,700 +1.85(+16.23%)
Jun 04, 2020 11.25 11.65 11.25 11.40 208,053 +0.08(+0.71%)
Jun 03, 2020 11.51 12.00 11.28 11.32 243,323 +0.11(+0.98%)
Jun 02, 2020 11.56 11.60 11.05 11.21 60,295 -0.18(-1.58%)
Jun 01, 2020 11.34 11.72 11.15 11.39 224,737 -0.01(-0.09%)
May 29, 2020 11.46 11.61 11.18 11.40 164,600 -0.14(-1.21%)
May 28, 2020 12.22 12.22 11.46 11.54 112,376 -0.35(-2.94%)
May 27, 2020 11.78 11.99 11.33 11.89 164,479 +0.67(+5.97%)
May 26, 2020 11.20 11.43 11.01 11.22 165,599 +0.57(+5.35%)
May 22, 2020 10.95 11.02 10.52 10.65 46,300 -0.25(-2.29%)
May 21, 2020 10.94 11.04 10.75 10.90 68,258 -0.04(-0.37%)
May 20, 2020 10.76 11.01 10.76 10.94 102,045 +0.44(+4.19%)
May 19, 2020 11.00 11.64 10.21 10.50 78,549 -0.63(-5.66%)
May 18, 2020 10.55 11.16 10.55 11.13 123,694 +1.18(+11.86%)
May 15, 2020 9.920 10.10 9.560 9.950 76,100 +0.15(+1.53%)
May 14, 2020 9.720 9.800 9.180 9.800 105,871 -0.06(-0.61%)
May 13, 2020 10.41 10.76 9.500 9.860 144,535 -0.69(-6.54%)
May 12, 2020 11.37 11.37 10.51 10.55 106,548 -0.78(-6.88%)
May 11, 2020 11.73 11.79 11.04 11.33 117,395 -0.39(-3.33%)
May 08, 2020 11.45 11.76 11.43 11.72 81,400 +0.64(+5.78%)
May 07, 2020 11.18 11.25 10.87 11.08 63,231 +0.17(+1.56%)
May 06, 2020 11.52 11.61 10.82 10.91 48,031 -0.43(-3.79%)
May 05, 2020 12.40 12.42 11.26 11.34 54,463 -0.57(-4.79%)
May 04, 2020 11.93 12.03 11.64 11.91 54,823 -0.19(-1.57%)
May 01, 2020 12.15 12.40 11.83 12.10 88,600 -0.45(-3.59%)
Apr 30, 2020 12.90 13.01 12.12 12.55 95,620 -0.91(-6.76%)
Apr 29, 2020 13.34 13.98 12.86 13.46 82,818 +0.73(+5.73%)
Apr 28, 2020 12.61 12.82 12.13 12.73 53,835 +0.64(+5.29%)
Apr 27, 2020 10.92 12.19 10.92 12.09 65,181 +1.09(+9.91%)
Apr 24, 2020 10.86 11.17 10.57 11.00 63,500 -0.16(-1.43%)
Apr 23, 2020 10.94 11.30 10.89 11.16 60,836 +0.15(+1.36%)
Apr 22, 2020 11.19 11.20 10.88 11.01 32,105 +0.15(+1.38%)
Apr 21, 2020 10.47 10.92 10.44 10.86 34,644 -0.11(-1.00%)
Apr 20, 2020 10.91 11.35 10.55 10.97 30,323 -0.36(-3.18%)
Apr 17, 2020 10.61 11.46 10.08 11.33 60,700 +1.01(+9.79%)
Apr 16, 2020 10.61 10.86 9.870 10.32 123,835 -0.19(-1.81%)
Apr 15, 2020 10.95 11.17 10.48 10.51 73,195 -1.03(-8.93%)
Apr 14, 2020 11.66 12.00 11.24 11.54 50,245 +0.03(+0.26%)
Apr 13, 2020 12.37 12.37 11.28 11.51 44,503 -0.97(-7.77%)
Apr 09, 2020 11.41 12.61 11.41 12.48 130,000 +1.32(+11.83%)
Apr 08, 2020 11.20 11.49 11.01 11.16 140,028 +0.09(+0.81%)
Apr 07, 2020 11.81 12.00 10.93 11.07 98,382 -0.41(-3.57%)
Apr 06, 2020 11.04 11.62 11.04 11.48 96,237 +0.93(+8.82%)
Apr 03, 2020 10.66 12.28 10.26 10.55 62,300 -0.27(-2.50%)
Apr 02, 2020 10.48 11.24 10.14 10.82 73,575 +0.23(+2.17%)
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.