Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.030 7.290 6.990 7.260 325,467 +0.17(+2.40%)
Jun 29, 2020 7.230 7.420 7.020 7.090 408,064 -0.05(-0.70%)
Jun 26, 2020 7.250 7.250 7.010 7.140 472,600 -0.12(-1.65%)
Jun 25, 2020 7.120 7.290 7.060 7.260 332,453 +0.14(+1.97%)
Jun 24, 2020 7.120 7.260 6.975 7.120 424,363 -0.04(-0.56%)
Jun 23, 2020 7.590 7.600 7.130 7.160 445,610 -0.31(-4.15%)
Jun 22, 2020 7.230 7.550 7.105 7.470 399,782 +0.29(+4.04%)
Jun 19, 2020 7.270 7.300 7.035 7.180 827,900 -0.05(-0.69%)
Jun 18, 2020 7.250 7.365 7.130 7.230 362,913 -0.06(-0.82%)
Jun 17, 2020 7.660 7.770 7.210 7.290 490,497 -0.38(-4.95%)
Jun 16, 2020 7.780 7.790 7.440 7.670 567,221 +0.17(+2.27%)
Jun 15, 2020 7.150 7.565 7.000 7.500 499,600 +0.24(+3.31%)
Jun 12, 2020 7.500 7.530 7.010 7.260 407,300 +0.06(+0.83%)
Jun 11, 2020 7.320 7.330 7.130 7.200 709,874 -0.30(-4.00%)
Jun 10, 2020 8.090 8.180 7.470 7.500 674,991 -0.59(-7.29%)
Jun 09, 2020 8.240 8.400 8.020 8.090 399,394 -0.26(-3.11%)
Jun 08, 2020 8.030 8.400 7.900 8.350 521,729 +0.42(+5.30%)
Jun 05, 2020 7.600 8.080 7.475 7.930 696,100 +0.53(+7.16%)
Jun 04, 2020 7.410 7.610 7.250 7.400 642,461 -0.07(-0.94%)
Jun 03, 2020 7.540 7.660 7.390 7.470 363,721 -0.02(-0.27%)
Jun 02, 2020 7.740 7.740 7.340 7.490 562,564 -0.29(-3.73%)
Jun 01, 2020 7.700 7.920 7.590 7.780 347,832 +0.13(+1.70%)
May 29, 2020 7.540 7.740 7.420 7.650 434,000 +0.15(+2.00%)
May 28, 2020 7.760 8.230 7.420 7.500 494,878 -0.16(-2.09%)
May 27, 2020 7.890 7.890 7.330 7.660 613,506 -0.07(-0.91%)
May 26, 2020 7.520 8.180 7.520 7.730 806,985 +0.34(+4.60%)
May 22, 2020 7.740 7.740 7.290 7.390 301,100 -0.31(-4.03%)
May 21, 2020 7.380 7.720 7.270 7.700 347,204 +0.36(+4.90%)
May 20, 2020 7.300 7.520 7.160 7.340 340,955 +0.14(+1.94%)
May 19, 2020 7.360 7.550 7.180 7.200 515,620 -0.19(-2.57%)
May 18, 2020 6.920 7.580 6.910 7.390 601,887 +0.63(+9.32%)
May 15, 2020 6.790 6.920 6.560 6.760 436,000 -0.04(-0.59%)
May 14, 2020 6.890 6.950 6.700 6.800 876,273 -0.19(-2.72%)
May 13, 2020 7.510 7.525 6.860 6.990 710,322 -0.47(-6.30%)
May 12, 2020 7.330 7.680 7.330 7.460 612,326 +0.14(+1.91%)
May 11, 2020 7.280 7.690 7.190 7.320 896,497 +0.02(+0.27%)
May 08, 2020 7.570 7.680 7.110 7.300 1,254,400 -0.28(-3.69%)
May 07, 2020 8.530 8.540 7.350 7.580 2,150,666 -1.90(-20.04%)
May 06, 2020 9.730 9.930 9.470 9.480 454,695 -0.07(-0.73%)
May 05, 2020 9.720 9.960 9.550 9.550 412,082 +0.01(+0.10%)
May 04, 2020 9.410 9.830 9.325 9.540 397,558 +0.16(+1.71%)
May 01, 2020 9.390 9.750 9.060 9.380 517,000 -0.16(-1.68%)
Apr 30, 2020 9.750 10.01 9.490 9.540 779,983 -0.32(-3.25%)
Apr 29, 2020 9.560 9.980 9.320 9.860 592,845 +0.62(+6.71%)
Apr 28, 2020 9.350 9.600 9.150 9.240 562,221 +0.02(+0.22%)
Apr 27, 2020 9.170 9.370 9.100 9.220 609,092 +0.11(+1.21%)
Apr 24, 2020 8.490 9.150 8.410 9.110 669,000 +0.80(+9.63%)
Apr 23, 2020 7.980 8.410 7.920 8.310 294,580 +0.28(+3.49%)
Apr 22, 2020 8.350 8.800 7.985 8.030 922,001 -0.18(-2.19%)
Apr 21, 2020 8.270 8.460 8.110 8.210 487,787 -0.18(-2.15%)
Apr 20, 2020 8.190 8.690 8.190 8.390 370,212 +0.08(+0.96%)
Apr 17, 2020 8.300 8.440 8.090 8.310 376,900 +0.22(+2.72%)
Apr 16, 2020 8.070 8.290 7.920 8.090 368,565 +0.14(+1.76%)
Apr 15, 2020 7.710 8.000 7.420 7.950 582,755 +0.04(+0.51%)
Apr 14, 2020 8.110 8.190 7.900 7.910 401,916 +0.01(+0.13%)
Apr 13, 2020 8.100 8.100 7.610 7.900 918,980 -0.14(-1.74%)
Apr 09, 2020 7.540 8.060 7.475 8.040 549,000 +0.71(+9.69%)
Apr 08, 2020 7.290 7.560 7.120 7.330 394,315 +0.17(+2.37%)
Apr 07, 2020 7.470 7.580 7.140 7.160 490,847 -0.13(-1.78%)
Apr 06, 2020 7.320 7.600 7.150 7.290 470,886 +0.23(+3.26%)
Apr 03, 2020 6.630 7.120 6.470 7.060 495,500 +0.43(+6.49%)
Apr 02, 2020 6.270 6.780 6.100 6.630 397,962 +0.20(+3.11%)
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.