Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.19 11.37 9.990 11.16 1,132,956 +1.82(+19.49%)
Jun 29, 2020 9.080 9.700 8.860 9.340 214,874 +0.43(+4.83%)
Jun 26, 2020 9.640 9.790 8.890 8.910 323,300 -0.73(-7.57%)
Jun 25, 2020 9.580 9.750 9.333 9.640 230,606 -0.03(-0.31%)
Jun 24, 2020 9.860 9.980 9.290 9.670 247,643 -0.42(-4.16%)
Jun 23, 2020 10.08 10.11 9.775 10.09 166,184 +0.21(+2.13%)
Jun 22, 2020 9.830 9.980 9.530 9.880 167,006 -0.03(-0.30%)
Jun 19, 2020 9.940 10.16 9.620 9.910 332,100 +0.20(+2.06%)
Jun 18, 2020 9.610 9.940 9.490 9.710 139,619 -0.06(-0.61%)
Jun 17, 2020 10.17 10.25 9.770 9.770 166,446 -0.41(-3.98%)
Jun 16, 2020 10.56 10.64 9.760 10.18 499,065 +0.39(+3.93%)
Jun 15, 2020 8.750 9.900 8.650 9.790 294,431 +0.68(+7.46%)
Jun 12, 2020 9.050 9.390 8.690 9.110 203,600 +0.60(+7.05%)
Jun 11, 2020 8.890 9.430 8.500 8.510 334,548 -1.33(-13.52%)
Jun 10, 2020 10.11 10.19 9.350 9.840 277,286 -0.35(-3.43%)
Jun 09, 2020 10.65 10.69 10.13 10.19 319,669 -0.69(-6.34%)
Jun 08, 2020 10.49 10.99 10.41 10.88 354,777 +0.62(+6.04%)
Jun 05, 2020 9.750 10.53 9.750 10.26 395,800 +0.55(+5.66%)
Jun 04, 2020 9.320 9.830 9.250 9.710 284,828 +0.36(+3.85%)
Jun 03, 2020 9.640 9.910 9.190 9.350 277,761 -0.05(-0.53%)
Jun 02, 2020 9.080 9.600 9.040 9.400 273,292 +0.45(+5.03%)
Jun 01, 2020 8.840 9.400 8.840 8.950 286,839 +0.13(+1.47%)
May 29, 2020 8.670 8.880 8.410 8.820 237,500 +0.02(+0.23%)
May 28, 2020 9.480 9.480 8.700 8.800 351,125 -0.57(-6.08%)
May 27, 2020 8.890 9.470 8.480 9.370 315,356 +0.74(+8.57%)
May 26, 2020 8.750 9.020 8.330 8.630 433,718 +0.02(+0.23%)
May 22, 2020 8.520 8.720 8.185 8.610 322,300 -0.04(-0.46%)
May 21, 2020 8.600 8.820 8.430 8.650 146,757 +0.06(+0.70%)
May 20, 2020 8.510 8.900 8.490 8.590 196,735 +0.25(+3.00%)
May 19, 2020 8.550 8.760 7.870 8.340 231,867 -0.31(-3.64%)
May 18, 2020 8.270 8.750 8.020 8.655 365,732 +0.80(+10.25%)
May 15, 2020 7.790 8.100 7.610 7.850 238,500 +0.07(+0.90%)
May 14, 2020 6.920 7.860 6.360 7.780 455,735 +0.75(+10.67%)
May 13, 2020 7.680 7.786 6.860 7.030 468,931 -0.81(-10.33%)
May 12, 2020 8.300 8.440 7.810 7.840 215,611 -0.46(-5.54%)
May 11, 2020 8.220 8.420 7.860 8.300 269,254 -0.12(-1.43%)
May 08, 2020 8.140 8.520 8.050 8.420 338,300 +0.44(+5.51%)
May 07, 2020 7.960 8.300 7.930 7.980 313,398 +0.15(+1.92%)
May 06, 2020 8.220 8.370 7.810 7.830 330,222 -0.31(-3.81%)
May 05, 2020 8.620 8.728 8.130 8.140 477,000 -0.26(-3.10%)
May 04, 2020 8.060 8.680 7.680 8.400 554,480 +0.13(+1.57%)
May 01, 2020 7.820 8.930 7.570 8.270 938,200 +0.11(+1.35%)
Apr 30, 2020 9.980 10.00 7.980 8.160 1,089,768 -1.41(-14.73%)
Apr 29, 2020 9.080 9.670 9.000 9.570 1,146,146 +0.90(+10.38%)
Apr 28, 2020 8.000 8.890 7.950 8.670 786,036 +0.95(+12.31%)
Apr 27, 2020 6.710 7.835 6.550 7.720 629,773 +0.97(+14.37%)
Apr 24, 2020 6.620 6.790 6.530 6.750 251,100 +0.24(+3.69%)
Apr 23, 2020 6.270 6.690 6.220 6.510 398,664 +0.30(+4.83%)
Apr 22, 2020 6.380 6.625 6.050 6.210 383,681 +0.05(+0.81%)
Apr 21, 2020 6.600 6.690 6.030 6.160 567,600 -0.74(-10.72%)
Apr 20, 2020 6.800 7.050 6.100 6.900 580,019 +0.07(+1.02%)
Apr 17, 2020 6.050 6.950 5.950 6.830 924,100 +1.12(+19.61%)
Apr 16, 2020 6.150 6.280 5.700 5.710 411,429 -0.40(-6.55%)
Apr 15, 2020 6.470 6.554 5.900 6.110 614,258 -0.72(-10.54%)
Apr 14, 2020 7.490 7.490 6.780 6.830 668,223 +0.27(+4.12%)
Apr 13, 2020 7.030 7.030 6.160 6.560 379,602 -0.32(-4.65%)
Apr 09, 2020 6.360 7.240 6.326 6.880 597,600 +0.76(+12.42%)
Apr 08, 2020 5.810 6.370 5.700 6.120 394,812 +0.46(+8.13%)
Apr 07, 2020 5.790 6.200 5.590 5.660 863,776 +0.08(+1.43%)
Apr 06, 2020 5.530 5.760 5.045 5.580 806,346 +0.19(+3.53%)
Apr 03, 2020 5.170 5.420 4.860 5.390 504,500 +0.26(+5.07%)
Apr 02, 2020 5.710 5.950 5.010 5.130 513,070 -0.59(-10.31%)
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.