Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.16 11.23 10.84 11.03 1,907,312 -0.25(-2.26%)
Jul 30, 2020 11.16 11.31 10.87 11.28 2,037,772 -0.27(-2.36%)
Jul 29, 2020 11.08 11.59 11.03 11.55 1,253,957 +0.47(+4.22%)
Jul 28, 2020 11.12 11.34 10.90 11.09 2,400,641 -0.17(-1.47%)
Jul 27, 2020 11.30 11.33 10.95 11.25 2,525,363 -0.14(-1.20%)
Jul 24, 2020 11.49 11.66 11.39 11.39 2,160,251 -0.01(-0.09%)
Jul 23, 2020 11.13 11.58 10.80 11.40 1,903,449 +0.27(+2.45%)
Jul 22, 2020 11.19 11.26 10.89 11.12 2,954,223 +0.00(+0.00%)
Jul 21, 2020 10.63 11.22 10.62 11.12 3,467,748 +0.67(+6.43%)
Jul 20, 2020 10.41 10.68 10.34 10.45 3,371,506 -0.07(-0.65%)
Jul 17, 2020 10.79 10.95 10.52 10.52 2,412,164 -0.32(-2.96%)
Jul 16, 2020 10.80 11.17 10.63 10.84 3,370,888 -0.15(-1.33%)
Jul 15, 2020 10.37 11.05 10.32 10.99 3,145,443 +1.03(+10.37%)
Jul 14, 2020 10.25 10.29 9.771 9.956 3,157,000 -0.31(-3.04%)
Jul 13, 2020 10.34 10.57 9.858 10.27 2,590,813 +0.11(+1.06%)
Jul 10, 2020 9.449 10.17 9.439 10.16 3,203,832 +0.67(+7.08%)
Jul 09, 2020 9.975 10.01 9.371 9.488 2,552,996 -0.57(-5.71%)
Jul 08, 2020 10.02 10.36 9.785 10.06 3,676,690 -0.01(-0.10%)
Jul 07, 2020 10.79 10.79 10.04 10.07 4,054,459 -0.82(-7.51%)
Jul 06, 2020 11.17 11.43 10.64 10.89 2,647,999 +0.10(+0.90%)
Jul 02, 2020 11.23 11.45 10.74 10.79 3,005,196 +0.05(+0.45%)
Jul 01, 2020 11.47 11.50 10.69 10.74 2,556,400 -0.67(-5.89%)
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%)
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.