Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.36 11.89 11.32 11.82 18,007,302 +0.37(+3.27%)
Jun 29, 2020 11.35 11.54 11.29 11.44 14,443,515 +0.15(+1.31%)
Jun 26, 2020 11.62 11.62 11.22 11.29 19,917,530 -0.38(-3.28%)
Jun 25, 2020 11.51 11.77 11.46 11.68 13,498,729 +0.12(+1.01%)
Jun 24, 2020 11.91 11.93 11.40 11.56 17,214,982 -0.49(-4.08%)
Jun 23, 2020 12.35 12.38 12.03 12.05 11,131,487 -0.13(-1.09%)
Jun 22, 2020 12.06 12.19 11.95 12.18 14,172,781 +0.07(+0.58%)
Jun 19, 2020 12.60 12.60 12.11 12.11 30,634,974 -0.20(-1.59%)
Jun 18, 2020 12.15 12.42 12.11 12.31 15,791,230 +0.07(+0.57%)
Jun 17, 2020 12.43 12.50 12.23 12.24 12,646,226 -0.23(-1.82%)
Jun 16, 2020 12.75 12.79 12.18 12.47 16,902,264 +0.09(+0.76%)
Jun 15, 2020 11.69 12.51 11.58 12.37 18,544,344 +0.27(+2.26%)
Jun 12, 2020 12.48 12.49 11.83 12.10 22,254,288 -0.01(-0.06%)
Jun 11, 2020 12.54 12.69 12.06 12.11 34,730,988 -1.11(-8.39%)
Jun 10, 2020 13.37 13.46 13.13 13.21 24,014,002 -0.28(-2.08%)
Jun 09, 2020 13.64 13.67 13.39 13.50 24,357,192 -0.53(-3.78%)
Jun 08, 2020 13.32 14.03 13.29 14.03 27,684,882 +0.98(+7.48%)
Jun 05, 2020 13.07 13.24 12.94 13.05 18,204,164 +0.38(+3.02%)
Jun 04, 2020 12.59 12.68 12.50 12.67 13,677,540 +0.06(+0.49%)
Jun 03, 2020 12.50 12.63 12.40 12.61 15,030,814 +0.21(+1.70%)
Jun 02, 2020 12.39 12.45 12.27 12.40 12,273,305 +0.09(+0.70%)
Jun 01, 2020 12.31 12.35 12.12 12.31 10,830,010 -0.02(-0.19%)
May 29, 2020 12.17 12.37 11.95 12.33 20,599,470 +0.06(+0.51%)
May 28, 2020 12.55 12.58 12.22 12.27 13,971,254 -0.20(-1.57%)
May 27, 2020 12.49 12.55 12.06 12.47 14,300,355 +0.13(+1.08%)
May 26, 2020 12.34 12.47 12.27 12.33 13,263,736 +0.30(+2.53%)
May 22, 2020 11.88 12.05 11.67 12.03 10,637,501 +0.04(+0.33%)
May 21, 2020 12.24 12.31 11.95 11.99 12,437,704 -0.23(-1.85%)
May 20, 2020 12.18 12.31 12.03 12.22 21,449,974 +0.24(+2.02%)
May 19, 2020 12.06 12.11 11.88 11.97 13,829,915 -0.12(-0.97%)
May 18, 2020 12.12 12.24 11.97 12.09 24,192,764 +0.51(+4.38%)
May 15, 2020 11.61 11.74 11.44 11.58 23,900,524 +0.00(+0.00%)
May 14, 2020 11.29 11.62 11.05 11.58 16,349,596 +0.09(+0.75%)
May 13, 2020 11.65 11.70 11.42 11.50 15,861,275 -0.20(-1.73%)
May 12, 2020 12.03 12.12 11.68 11.70 13,286,223 -0.29(-2.41%)
May 11, 2020 11.84 12.07 11.83 11.99 12,821,941 +0.01(+0.07%)
May 08, 2020 11.88 12.02 11.79 11.98 14,083,835 +0.32(+2.74%)
May 07, 2020 11.70 11.90 11.57 11.66 16,086,891 +0.17(+1.49%)
May 06, 2020 11.71 11.84 11.40 11.49 13,673,624 -0.18(-1.54%)
May 05, 2020 11.55 11.83 11.55 11.67 18,703,540 +0.23(+2.05%)
May 04, 2020 11.19 11.54 11.15 11.44 20,668,518 +0.07(+0.62%)
May 01, 2020 11.59 11.64 11.21 11.37 21,125,880 -0.32(-2.72%)
Apr 30, 2020 11.97 11.98 11.58 11.68 27,171,730 -0.37(-3.06%)
Apr 29, 2020 12.03 12.24 11.91 12.05 25,372,256 +0.40(+3.42%)
Apr 28, 2020 11.74 11.88 11.44 11.65 18,905,062 +0.13(+1.13%)
Apr 27, 2020 11.12 11.68 11.10 11.52 16,981,370 +0.31(+2.74%)
Apr 24, 2020 11.08 11.40 10.84 11.22 24,355,150 +0.31(+2.89%)
Apr 23, 2020 11.45 11.68 10.70 10.90 31,894,314 -0.35(-3.14%)
Apr 22, 2020 11.51 11.54 10.92 11.25 21,967,294 +0.16(+1.45%)
Apr 21, 2020 10.89 11.28 10.72 11.09 22,541,796 -0.18(-1.57%)
Apr 20, 2020 10.85 11.63 10.76 11.27 22,919,530 -0.21(-1.87%)
Apr 17, 2020 11.02 11.51 10.97 11.48 24,328,818 +0.66(+6.09%)
Apr 16, 2020 10.92 11.04 10.69 10.82 19,470,794 -0.18(-1.67%)
Apr 15, 2020 11.02 11.33 10.76 11.01 20,779,790 -0.59(-5.09%)
Apr 14, 2020 11.50 11.69 11.38 11.60 22,756,330 +0.13(+1.14%)
Apr 13, 2020 12.08 12.18 11.30 11.47 18,126,404 -0.31(-2.67%)
Apr 09, 2020 11.66 12.19 11.43 11.78 22,773,380 +0.41(+3.57%)
Apr 08, 2020 11.03 11.42 10.88 11.38 18,015,166 +0.48(+4.44%)
Apr 07, 2020 11.24 11.33 10.76 10.89 24,959,352 +0.16(+1.50%)
Apr 06, 2020 10.71 10.89 10.45 10.73 25,125,654 +0.44(+4.32%)
Apr 03, 2020 10.32 10.56 9.880 10.29 35,019,264 -0.03(-0.30%)
Apr 02, 2020 10.11 10.84 9.965 10.32 26,090,996 +0.55(+5.66%)
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.