Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.06 12.21 11.72 12.15 5,651,289 +0.30(+2.53%)
Jun 29, 2020 12.06 12.20 11.59 11.85 3,924,710 -0.18(-1.50%)
Jun 26, 2020 12.43 12.55 12.02 12.03 1,537,300 -0.40(-3.22%)
Jun 25, 2020 12.59 12.83 12.22 12.43 1,508,663 -0.15(-1.19%)
Jun 24, 2020 12.95 13.15 12.35 12.58 2,691,089 -0.64(-4.84%)
Jun 23, 2020 12.64 13.32 12.45 13.22 2,352,290 +0.79(+6.36%)
Jun 22, 2020 12.57 12.74 12.37 12.43 1,048,224 -0.10(-0.80%)
Jun 19, 2020 12.77 13.09 12.17 12.53 2,322,900 -0.19(-1.49%)
Jun 18, 2020 12.59 12.79 11.87 12.72 2,706,668 +0.49(+4.01%)
Jun 17, 2020 12.69 12.70 11.99 12.23 3,907,619 -0.38(-3.01%)
Jun 16, 2020 13.04 13.38 12.56 12.61 3,101,637 -0.21(-1.64%)
Jun 15, 2020 12.02 12.96 11.81 12.82 2,378,252 +0.60(+4.91%)
Jun 12, 2020 11.97 12.32 11.76 12.22 2,341,100 +0.60(+5.16%)
Jun 11, 2020 11.74 12.12 11.29 11.62 2,039,871 -0.40(-3.33%)
Jun 10, 2020 12.36 12.62 11.97 12.02 1,469,252 -0.25(-2.04%)
Jun 09, 2020 12.20 12.39 11.71 12.27 1,845,763 +0.02(+0.16%)
Jun 08, 2020 12.60 12.80 11.91 12.25 2,666,893 -0.31(-2.47%)
Jun 05, 2020 12.15 12.87 12.05 12.56 2,975,400 +0.58(+4.80%)
Jun 04, 2020 11.68 12.01 11.50 11.98 3,099,664 +0.24(+2.09%)
Jun 03, 2020 11.37 11.99 11.34 11.74 1,959,553 +0.45(+3.99%)
Jun 02, 2020 10.92 11.47 10.85 11.29 2,364,613 +0.14(+1.26%)
Jun 01, 2020 10.82 11.29 10.76 11.15 2,343,692 +0.30(+2.76%)
May 29, 2020 10.50 10.98 10.48 10.85 1,678,000 +0.35(+3.33%)
May 28, 2020 10.84 11.05 10.37 10.50 1,955,201 -0.43(-3.93%)
May 27, 2020 10.75 11.02 10.62 10.93 2,582,268 +0.21(+1.96%)
May 26, 2020 10.80 11.11 10.69 10.72 1,445,042 -0.03(-0.28%)
May 22, 2020 10.39 10.80 10.10 10.75 1,410,300 +0.37(+3.56%)
May 21, 2020 10.46 10.71 10.22 10.38 1,445,747 +0.01(+0.10%)
May 20, 2020 10.75 11.12 10.32 10.37 2,451,579 -0.24(-2.26%)
May 19, 2020 10.57 10.85 10.26 10.61 2,504,895 +0.00(+0.00%)
May 18, 2020 9.930 10.67 9.780 10.61 2,865,176 +0.93(+9.66%)
May 15, 2020 9.540 9.800 9.500 9.675 2,416,900 -0.04(-0.46%)
May 14, 2020 9.830 9.990 9.420 9.720 2,082,848 -0.23(-2.31%)
May 13, 2020 9.680 10.24 9.520 9.950 4,280,882 +0.19(+1.95%)
May 12, 2020 9.200 10.07 9.200 9.760 4,593,627 +0.67(+7.37%)
May 11, 2020 7.860 9.150 7.790 9.090 5,152,952 +1.38(+17.90%)
May 08, 2020 8.180 8.250 7.680 7.710 3,050,300 -0.34(-4.22%)
May 07, 2020 8.660 9.220 7.930 8.050 6,949,189 +0.53(+7.05%)
May 06, 2020 7.300 7.530 7.160 7.520 3,193,097 +0.23(+3.16%)
May 05, 2020 6.910 7.440 6.910 7.290 4,121,461 +0.49(+7.21%)
May 04, 2020 6.720 6.820 6.650 6.800 2,248,336 +0.04(+0.59%)
May 01, 2020 6.610 6.810 6.610 6.760 1,941,100 -0.02(-0.29%)
Apr 30, 2020 6.830 6.910 6.660 6.780 1,563,453 -0.02(-0.29%)
Apr 29, 2020 6.680 7.050 6.660 6.800 3,286,304 +0.32(+4.94%)
Apr 28, 2020 6.590 6.750 6.420 6.480 1,692,987 +0.03(+0.47%)
Apr 27, 2020 6.050 6.650 5.970 6.450 1,982,561 +0.55(+9.32%)
Apr 24, 2020 5.800 6.080 5.690 5.900 2,518,600 +0.16(+2.79%)
Apr 23, 2020 5.710 5.960 5.660 5.740 1,243,223 +0.08(+1.41%)
Apr 22, 2020 5.750 5.970 5.650 5.660 2,547,403 -0.03(-0.53%)
Apr 21, 2020 5.820 5.900 5.650 5.690 1,768,388 -0.23(-3.89%)
Apr 20, 2020 5.770 5.920 5.670 5.920 2,219,741 +0.07(+1.20%)
Apr 17, 2020 5.650 5.880 5.620 5.850 1,610,500 +0.36(+6.56%)
Apr 16, 2020 5.560 5.640 5.440 5.490 1,830,918 +0.01(+0.18%)
Apr 15, 2020 5.570 5.720 5.430 5.480 2,064,700 -0.18(-3.18%)
Apr 14, 2020 6.010 6.180 5.630 5.660 2,000,565 -0.22(-3.74%)
Apr 13, 2020 5.550 5.900 5.420 5.880 1,726,667 +0.37(+6.72%)
Apr 09, 2020 5.430 5.700 5.280 5.510 2,473,000 +0.33(+6.37%)
Apr 08, 2020 4.650 5.390 4.630 5.180 2,910,831 +0.77(+17.46%)
Apr 07, 2020 4.760 4.910 4.350 4.410 5,129,329 -0.22(-4.75%)
Apr 06, 2020 4.730 5.000 4.430 4.630 2,248,481 +0.09(+1.98%)
Apr 03, 2020 4.610 4.835 4.350 4.540 1,914,700 -0.08(-1.73%)
Apr 02, 2020 4.700 4.855 4.550 4.620 1,696,120 -0.13(-2.74%)
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.