Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.94 11.04 10.48 10.69 20,628 -0.21(-1.93%)
Jun 29, 2020 10.92 11.06 10.90 10.90 7,798 -0.15(-1.37%)
Jun 26, 2020 11.25 11.25 10.96 11.05 14,800 -0.05(-0.44%)
Jun 25, 2020 11.16 11.53 11.00 11.10 17,059 -0.26(-2.29%)
Jun 24, 2020 11.25 11.36 11.05 11.36 8,893 -0.14(-1.22%)
Jun 23, 2020 11.64 11.64 11.36 11.50 12,096 +0.09(+0.79%)
Jun 22, 2020 11.35 11.53 11.22 11.41 14,774 +0.21(+1.88%)
Jun 19, 2020 11.42 11.45 11.10 11.20 12,600 -0.37(-3.20%)
Jun 18, 2020 11.81 11.98 11.53 11.57 15,077 -0.73(-5.97%)
Jun 17, 2020 12.39 12.44 11.81 12.30 29,082 +0.55(+4.72%)
Jun 16, 2020 11.80 11.90 11.64 11.75 17,626 +0.70(+6.33%)
Jun 15, 2020 11.40 11.41 10.90 11.05 11,051 -0.40(-3.49%)
Jun 12, 2020 11.45 11.45 11.03 11.45 10,700 +0.53(+4.85%)
Jun 11, 2020 11.40 11.86 10.90 10.92 23,944 -1.01(-8.44%)
Jun 10, 2020 12.40 12.40 11.50 11.93 24,827 +0.59(+5.18%)
Jun 09, 2020 11.81 12.06 11.11 11.34 11,930 -0.20(-1.73%)
Jun 08, 2020 11.88 11.90 11.32 11.54 18,683 -0.35(-2.94%)
Jun 05, 2020 12.14 12.14 11.61 11.89 43,600 -0.41(-3.33%)
Jun 04, 2020 12.27 13.01 12.15 12.30 37,022 +0.44(+3.71%)
Jun 03, 2020 12.00 12.40 11.86 11.86 33,662 +0.18(+1.54%)
Jun 02, 2020 12.20 12.39 11.32 11.68 46,983 -0.79(-6.34%)
Jun 01, 2020 11.85 12.80 11.83 12.47 93,926 +1.14(+10.05%)
May 29, 2020 11.50 11.60 10.73 11.33 61,600 +0.33(+3.01%)
May 28, 2020 10.10 11.30 9.960 11.00 91,379 +1.16(+11.79%)
May 27, 2020 9.290 10.00 9.250 9.840 86,053 +0.69(+7.54%)
May 26, 2020 8.770 9.318 8.770 9.150 33,722 +0.72(+8.54%)
May 22, 2020 8.350 8.570 8.330 8.430 8,400 -0.06(-0.71%)
May 21, 2020 8.710 8.720 8.400 8.490 5,711 -0.11(-1.28%)
May 20, 2020 8.840 8.880 8.470 8.600 14,963 -0.09(-1.04%)
May 19, 2020 8.800 9.380 8.680 8.690 13,128 -0.21(-2.36%)
May 18, 2020 8.470 9.500 8.470 8.900 11,464 +0.29(+3.37%)
May 15, 2020 8.580 9.575 8.280 8.610 22,400 -0.39(-4.33%)
May 14, 2020 9.000 9.540 8.530 9.000 10,506 -0.20(-2.17%)
May 13, 2020 9.160 9.490 8.990 9.200 15,861 -0.08(-0.82%)
May 12, 2020 9.130 9.840 8.410 9.276 20,639 -0.56(-5.73%)
May 11, 2020 9.570 9.850 9.080 9.840 20,187 +0.42(+4.46%)
May 08, 2020 8.850 9.440 8.850 9.420 7,000 +0.48(+5.37%)
May 07, 2020 8.760 8.940 8.540 8.940 4,895 +0.54(+6.43%)
May 06, 2020 9.160 9.160 8.000 8.400 17,161 -0.34(-3.89%)
May 05, 2020 8.960 8.990 8.710 8.740 11,899 -0.26(-2.89%)
May 04, 2020 9.150 9.200 8.910 9.000 10,095 -0.66(-6.83%)
May 01, 2020 8.800 9.850 8.550 9.660 15,800 +0.86(+9.77%)
Apr 30, 2020 9.590 9.890 8.500 8.800 20,827 -0.08(-0.90%)
Apr 29, 2020 9.200 9.850 8.555 8.880 14,938 +0.23(+2.66%)
Apr 28, 2020 8.480 8.860 8.480 8.650 1,785 +0.04(+0.46%)
Apr 27, 2020 8.170 9.040 8.050 8.610 9,201 -0.09(-1.04%)
Apr 24, 2020 8.760 9.050 8.700 8.700 2,200 +0.31(+3.70%)
Apr 23, 2020 8.480 9.025 8.160 8.390 2,598 -0.30(-3.40%)
Apr 22, 2020 8.410 9.500 8.260 8.686 8,077 +0.04(+0.41%)
Apr 21, 2020 8.700 9.320 8.430 8.650 4,164 -0.66(-7.14%)
Apr 20, 2020 8.860 9.466 8.330 9.315 10,536 +0.54(+6.21%)
Apr 17, 2020 8.770 8.770 8.770 8.770 1,100 +0.07(+0.80%)
Apr 16, 2020 8.540 8.750 8.490 8.700 2,412 -0.30(-3.33%)
Apr 15, 2020 8.540 9.100 8.190 9.000 19,729 -0.49(-5.16%)
Apr 14, 2020 8.850 9.800 8.650 9.490 14,157 +0.69(+7.84%)
Apr 13, 2020 8.260 8.800 7.810 8.800 3,872 +0.30(+3.53%)
Apr 09, 2020 8.300 8.500 8.300 8.500 1,000 +0.21(+2.53%)
Apr 08, 2020 8.000 8.490 7.520 8.290 7,694 +0.56(+7.20%)
Apr 07, 2020 8.010 8.020 7.460 7.733 3,486 +0.34(+4.65%)
Apr 06, 2020 6.900 7.920 6.900 7.390 9,607 -0.09(-1.24%)
Apr 03, 2020 7.210 7.483 7.000 7.483 1,300 +0.14(+1.95%)
Apr 02, 2020 7.170 7.534 7.110 7.340 14,207 +0.27(+3.82%)
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.