Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.31 13.78 13.12 13.76 372,894 +0.37(+2.76%)
Jun 29, 2020 13.11 13.59 12.80 13.39 777,714 +0.49(+3.80%)
Jun 26, 2020 13.29 13.40 12.71 12.90 1,965,300 -0.45(-3.37%)
Jun 25, 2020 12.75 13.47 12.66 13.35 883,068 +0.48(+3.73%)
Jun 24, 2020 12.85 13.19 12.68 12.87 582,293 -0.06(-0.46%)
Jun 23, 2020 13.29 13.36 12.92 12.93 1,011,888 +0.08(+0.62%)
Jun 22, 2020 13.28 13.34 12.66 12.85 876,607 -0.41(-3.09%)
Jun 19, 2020 13.33 13.65 12.91 13.26 960,500 +0.06(+0.45%)
Jun 18, 2020 12.95 13.34 12.79 13.20 224,116 +0.31(+2.40%)
Jun 17, 2020 13.20 13.29 12.87 12.89 308,077 -0.25(-1.90%)
Jun 16, 2020 13.04 13.39 12.69 13.14 359,521 +0.19(+1.47%)
Jun 15, 2020 11.85 12.98 11.64 12.95 418,261 +0.67(+5.46%)
Jun 12, 2020 12.08 12.45 11.60 12.28 441,200 +0.79(+6.88%)
Jun 11, 2020 12.35 12.61 11.38 11.49 825,419 -1.35(-10.51%)
Jun 10, 2020 12.85 13.15 12.76 12.84 742,321 +0.00(+0.00%)
Jun 09, 2020 13.05 13.27 12.82 12.84 514,188 -0.43(-3.24%)
Jun 08, 2020 12.73 13.28 12.50 13.27 519,919 +0.82(+6.59%)
Jun 05, 2020 12.24 12.76 12.05 12.45 636,300 +0.55(+4.62%)
Jun 04, 2020 11.38 12.25 11.34 11.90 702,420 +0.52(+4.57%)
Jun 03, 2020 12.00 12.00 11.27 11.38 519,702 -0.49(-4.13%)
Jun 02, 2020 11.42 12.00 11.16 11.87 558,050 +0.46(+4.03%)
Jun 01, 2020 10.90 11.63 10.81 11.41 563,526 +0.54(+4.97%)
May 29, 2020 11.13 11.19 10.50 10.87 493,000 -0.25(-2.25%)
May 28, 2020 11.53 11.74 11.05 11.12 577,029 -0.35(-3.05%)
May 27, 2020 11.44 11.55 10.69 11.47 488,987 +0.28(+2.50%)
May 26, 2020 11.58 11.80 11.18 11.19 509,293 +0.07(+0.63%)
May 22, 2020 11.04 11.15 10.72 11.12 301,900 +0.14(+1.28%)
May 21, 2020 11.33 11.41 10.71 10.98 421,778 -0.39(-3.43%)
May 20, 2020 11.19 11.46 11.10 11.37 401,705 +0.38(+3.46%)
May 19, 2020 11.24 11.42 10.96 10.99 386,515 -0.25(-2.22%)
May 18, 2020 11.09 11.52 10.99 11.24 497,774 +0.69(+6.54%)
May 15, 2020 10.30 10.60 10.02 10.55 287,600 +0.35(+3.43%)
May 14, 2020 10.18 10.34 10.00 10.20 451,972 -0.22(-2.11%)
May 13, 2020 10.56 10.83 10.01 10.42 538,045 -0.07(-0.67%)
May 12, 2020 10.80 11.18 10.49 10.49 789,857 -0.10(-0.94%)
May 11, 2020 9.910 10.67 9.840 10.59 564,197 +0.68(+6.86%)
May 08, 2020 9.350 10.15 9.210 9.910 525,400 +0.78(+8.54%)
May 07, 2020 9.530 9.530 8.770 9.130 653,369 -0.54(-5.58%)
May 06, 2020 9.550 9.990 9.500 9.670 506,363 +0.22(+2.33%)
May 05, 2020 9.270 9.555 9.120 9.450 423,166 +0.39(+4.30%)
May 04, 2020 8.540 9.180 8.340 9.060 459,710 +0.42(+4.86%)
May 01, 2020 8.750 9.080 8.280 8.640 572,700 -0.30(-3.36%)
Apr 30, 2020 9.370 9.425 8.870 8.940 478,893 -0.56(-5.89%)
Apr 29, 2020 9.630 9.630 9.290 9.500 511,019 +0.24(+2.59%)
Apr 28, 2020 9.790 9.790 9.230 9.260 484,882 -0.25(-2.63%)
Apr 27, 2020 9.250 9.650 9.180 9.510 501,019 +0.38(+4.16%)
Apr 24, 2020 8.830 9.220 8.740 9.130 417,700 +0.39(+4.46%)
Apr 23, 2020 8.580 9.030 8.580 8.740 553,004 +0.20(+2.34%)
Apr 22, 2020 8.860 9.052 8.520 8.540 1,101,453 -0.02(-0.23%)
Apr 21, 2020 8.650 9.000 8.470 8.560 734,819 -0.35(-3.93%)
Apr 20, 2020 8.730 9.450 8.600 8.910 666,058 +0.15(+1.71%)
Apr 17, 2020 8.310 8.780 8.190 8.760 679,600 +0.73(+9.09%)
Apr 16, 2020 8.080 8.220 7.690 8.030 514,996 +0.00(+0.00%)
Apr 15, 2020 8.200 8.260 7.840 8.030 545,735 -0.48(-5.64%)
Apr 14, 2020 8.560 8.780 8.350 8.510 590,363 +0.15(+1.79%)
Apr 13, 2020 8.560 8.600 8.100 8.360 506,911 -0.20(-2.34%)
Apr 09, 2020 8.420 8.800 8.370 8.560 569,100 +0.23(+2.76%)
Apr 08, 2020 8.330 8.450 7.860 8.330 890,549 +0.18(+2.21%)
Apr 07, 2020 8.380 8.650 7.910 8.150 960,741 +0.02(+0.25%)
Apr 06, 2020 7.540 8.150 7.450 8.130 536,439 +1.02(+14.35%)
Apr 03, 2020 8.040 8.040 7.070 7.110 589,600 -0.95(-11.79%)
Apr 02, 2020 7.780 8.080 7.500 8.060 668,382 +0.31(+4.00%)
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.