Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.85 11.19 10.74 11.19 4,866,457 +0.22(+2.01%)
Jun 29, 2020 11.10 11.17 10.88 10.97 4,213,871 -0.24(-2.14%)
Jun 26, 2020 11.72 11.73 11.02 11.21 4,733,991 -0.51(-4.31%)
Jun 25, 2020 11.50 11.80 11.32 11.72 3,740,033 +0.22(+1.92%)
Jun 24, 2020 11.79 11.79 11.21 11.50 3,578,449 -0.45(-3.79%)
Jun 23, 2020 12.35 12.36 11.86 11.95 3,024,641 -0.25(-2.07%)
Jun 22, 2020 11.80 12.22 11.68 12.20 3,167,277 +0.36(+3.06%)
Jun 19, 2020 11.98 12.50 11.82 11.84 9,951,663 +0.21(+1.78%)
Jun 18, 2020 11.67 12.00 11.55 11.63 5,935,220 -0.23(-1.91%)
Jun 17, 2020 12.33 12.42 11.81 11.86 6,034,468 -0.51(-4.14%)
Jun 16, 2020 12.91 12.93 12.05 12.37 12,191,211 +0.11(+0.90%)
Jun 15, 2020 11.17 12.40 11.06 12.26 5,135,682 +0.66(+5.70%)
Jun 12, 2020 11.82 11.90 11.20 11.60 6,634,288 +0.21(+1.82%)
Jun 11, 2020 11.80 11.98 11.39 11.39 7,840,324 -1.08(-8.62%)
Jun 10, 2020 12.74 12.79 12.33 12.47 6,008,017 -0.43(-3.36%)
Jun 09, 2020 13.47 13.47 12.84 12.90 5,736,552 -0.89(-6.48%)
Jun 08, 2020 14.13 14.21 13.46 13.80 4,653,547 +0.23(+1.67%)
Jun 05, 2020 13.47 14.03 13.42 13.57 5,601,313 +0.52(+3.97%)
Jun 04, 2020 12.75 13.06 12.69 13.05 3,471,787 +0.27(+2.13%)
Jun 03, 2020 12.46 12.96 12.38 12.78 2,947,868 +0.47(+3.84%)
Jun 02, 2020 12.11 12.36 12.10 12.31 2,484,008 +0.27(+2.26%)
Jun 01, 2020 12.31 12.32 12.00 12.04 2,969,560 -0.27(-2.16%)
May 29, 2020 12.06 12.35 11.62 12.30 7,290,568 +0.23(+1.93%)
May 28, 2020 12.29 12.29 11.88 12.07 5,886,134 -0.29(-2.31%)
May 27, 2020 12.83 12.83 12.27 12.35 4,895,057 -0.32(-2.56%)
May 26, 2020 13.05 13.05 12.62 12.68 3,441,662 -0.10(-0.76%)
May 22, 2020 12.64 12.79 12.28 12.77 3,634,477 +0.02(+0.15%)
May 21, 2020 13.12 13.23 12.58 12.75 4,651,903 -0.21(-1.65%)
May 20, 2020 12.66 13.17 12.61 12.97 5,379,281 +0.43(+3.41%)
May 19, 2020 12.43 12.70 12.15 12.54 4,853,523 +0.14(+1.15%)
May 18, 2020 12.24 12.67 12.15 12.40 8,011,560 +0.64(+5.45%)
May 15, 2020 11.56 11.95 11.31 11.76 4,482,656 +0.35(+3.07%)
May 14, 2020 11.02 11.98 10.83 11.41 5,666,245 +0.17(+1.56%)
May 13, 2020 11.46 11.50 10.97 11.23 7,281,804 -0.17(-1.48%)
May 12, 2020 11.45 12.14 11.39 11.40 4,352,798 +0.07(+0.63%)
May 11, 2020 11.34 11.44 11.09 11.33 3,178,193 -0.15(-1.30%)
May 08, 2020 10.86 11.52 10.82 11.48 5,106,516 +0.74(+6.88%)
May 07, 2020 10.95 11.26 10.70 10.74 6,583,162 +0.08(+0.78%)
May 06, 2020 10.73 11.12 10.55 10.66 5,672,005 +0.08(+0.76%)
May 05, 2020 11.13 11.65 10.49 10.58 6,990,603 -0.28(-2.58%)
May 04, 2020 10.69 11.12 10.49 10.86 4,195,671 +0.02(+0.17%)
May 01, 2020 11.01 11.31 10.77 10.84 4,994,687 -0.42(-3.70%)
Apr 30, 2020 11.79 12.48 11.19 11.25 9,703,949 -0.53(-4.49%)
Apr 29, 2020 11.30 11.91 11.20 11.78 10,576,524 +0.93(+8.53%)
Apr 28, 2020 10.56 10.87 10.44 10.86 5,939,641 +0.44(+4.24%)
Apr 27, 2020 10.12 10.47 9.699 10.41 10,233,162 +0.05(+0.48%)
Apr 24, 2020 10.64 10.89 10.09 10.36 15,645,110 -0.21(-1.94%)
Apr 23, 2020 9.681 10.63 9.494 10.57 9,005,169 +1.11(+11.77%)
Apr 22, 2020 9.761 9.927 9.158 9.457 8,867,967 +0.04(+0.40%)
Apr 21, 2020 8.642 9.450 8.474 9.419 8,434,677 +0.62(+7.07%)
Apr 20, 2020 8.139 9.777 8.107 8.798 11,589,466 +0.06(+0.71%)
Apr 17, 2020 8.070 8.804 7.921 8.735 12,606,866 +0.90(+11.42%)
Apr 16, 2020 8.052 8.406 7.840 7.840 7,708,199 -0.24(-2.93%)
Apr 15, 2020 7.716 8.229 7.582 8.076 13,441,354 +0.04(+0.46%)
Apr 14, 2020 7.747 8.219 7.666 8.039 9,453,446 +0.37(+4.87%)
Apr 13, 2020 7.815 7.952 7.454 7.666 5,628,621 -0.03(-0.40%)
Apr 09, 2020 8.083 8.282 7.548 7.697 10,573,220 +0.04(+0.49%)
Apr 08, 2020 7.766 8.033 7.461 7.660 11,968,304 -0.12(-1.52%)
Apr 07, 2020 7.772 8.033 7.430 7.778 9,179,052 +0.38(+5.13%)
Apr 06, 2020 7.368 7.940 7.287 7.399 10,911,448 +0.08(+1.10%)
Apr 03, 2020 7.610 7.672 6.876 7.318 7,405,017 -0.01(-0.08%)
Apr 02, 2020 7.343 8.369 7.169 7.324 9,408,159 +0.24(+3.33%)
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.