Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.912 10.21 9.886 10.09 911,774 +0.12(+1.16%)
Jun 29, 2020 9.706 10.11 9.565 9.976 593,010 +0.44(+4.59%)
Jun 26, 2020 9.758 10.07 9.410 9.539 1,190,567 -0.21(-2.18%)
Jun 25, 2020 9.931 9.944 9.436 9.751 926,010 -0.30(-3.01%)
Jun 24, 2020 10.24 10.35 10.05 10.05 1,019,568 -0.41(-3.94%)
Jun 23, 2020 10.48 10.56 10.21 10.47 855,460 +0.05(+0.49%)
Jun 22, 2020 9.944 10.46 9.771 10.41 603,334 +0.46(+4.66%)
Jun 19, 2020 10.62 10.62 9.944 9.951 1,849,628 -0.46(-4.45%)
Jun 18, 2020 10.11 10.53 10.07 10.41 878,480 +0.10(+1.00%)
Jun 17, 2020 10.62 10.65 10.21 10.31 1,185,036 -0.31(-2.91%)
Jun 16, 2020 10.63 10.76 10.02 10.62 1,507,854 +0.64(+6.38%)
Jun 15, 2020 9.532 10.07 9.416 9.983 1,323,129 -0.16(-1.59%)
Jun 12, 2020 10.47 10.52 9.764 10.14 999,467 +0.09(+0.90%)
Jun 11, 2020 10.36 10.47 10.03 10.05 695,230 -0.97(-8.76%)
Jun 10, 2020 11.17 11.46 10.92 11.02 898,372 -0.19(-1.72%)
Jun 09, 2020 11.26 11.39 10.98 11.21 753,447 -0.36(-3.11%)
Jun 08, 2020 11.60 11.64 10.97 11.57 1,022,949 +0.26(+2.28%)
Jun 05, 2020 11.80 12.25 11.28 11.32 1,136,189 +0.44(+4.02%)
Jun 04, 2020 10.02 10.88 10.02 10.88 2,231,908 +0.79(+7.85%)
Jun 03, 2020 9.783 10.12 9.648 10.09 1,008,113 +0.57(+5.95%)
Jun 02, 2020 9.236 9.552 8.940 9.519 841,830 +0.37(+4.01%)
Jun 01, 2020 9.056 9.346 8.940 9.153 719,838 +0.09(+0.99%)
May 29, 2020 9.404 9.478 8.805 9.062 1,910,531 -0.41(-4.35%)
May 28, 2020 10.05 10.05 9.429 9.474 865,107 -0.50(-4.97%)
May 27, 2020 9.893 10.01 9.352 9.970 1,168,104 +0.39(+4.10%)
May 26, 2020 9.861 10.12 9.429 9.577 1,505,241 +0.10(+1.09%)
May 22, 2020 9.558 10.39 9.243 9.474 1,981,844 -0.66(-6.54%)
May 21, 2020 9.552 10.36 9.552 10.14 961,896 +0.57(+5.99%)
May 20, 2020 9.610 9.783 9.468 9.565 545,849 +0.03(+0.34%)
May 19, 2020 9.835 9.944 9.513 9.532 542,715 -0.41(-4.14%)
May 18, 2020 9.610 10.02 9.565 9.944 687,670 +0.79(+8.57%)
May 15, 2020 8.625 9.301 8.599 9.159 787,082 +0.46(+5.33%)
May 14, 2020 8.625 8.715 8.213 8.696 1,044,273 -0.09(-1.03%)
May 13, 2020 9.268 9.268 8.702 8.786 748,300 -0.55(-5.93%)
May 12, 2020 9.835 9.912 9.333 9.339 530,152 -0.49(-4.98%)
May 11, 2020 9.590 10.03 9.539 9.828 752,283 +0.08(+0.79%)
May 08, 2020 9.172 9.790 9.114 9.751 831,672 +0.77(+8.52%)
May 07, 2020 9.056 9.314 8.863 8.985 901,380 +0.10(+1.09%)
May 06, 2020 9.050 9.217 8.837 8.889 551,933 -0.03(-0.29%)
May 05, 2020 9.307 9.539 8.882 8.914 777,988 -0.19(-2.12%)
May 04, 2020 8.914 9.265 8.773 9.108 585,371 -0.12(-1.32%)
May 01, 2020 9.545 9.584 8.895 9.230 609,810 -0.62(-6.34%)
Apr 30, 2020 9.976 10.24 9.590 9.854 992,575 -0.19(-1.92%)
Apr 29, 2020 10.21 10.36 10.02 10.05 555,342 +0.24(+2.50%)
Apr 28, 2020 9.816 10.09 9.436 9.803 758,510 +0.37(+3.96%)
Apr 27, 2020 8.895 9.532 8.773 9.429 812,253 +0.69(+7.88%)
Apr 24, 2020 8.696 8.857 8.406 8.741 689,668 +0.19(+2.18%)
Apr 23, 2020 8.503 8.786 8.464 8.554 861,937 +0.01(+0.08%)
Apr 22, 2020 9.075 9.101 8.425 8.548 748,251 -0.32(-3.56%)
Apr 21, 2020 8.805 9.037 8.554 8.863 628,945 -0.22(-2.41%)
Apr 20, 2020 9.462 9.593 8.953 9.082 772,274 -0.68(-6.93%)
Apr 17, 2020 9.751 10.15 9.503 9.758 966,840 +0.57(+6.24%)
Apr 16, 2020 9.172 9.500 8.979 9.185 870,801 +0.01(+0.07%)
Apr 15, 2020 9.339 9.590 8.966 9.178 649,057 -0.59(-6.00%)
Apr 14, 2020 9.783 9.925 9.519 9.764 512,872 +0.23(+2.36%)
Apr 13, 2020 9.886 9.925 9.262 9.539 890,709 -0.45(-4.51%)
Apr 09, 2020 9.629 10.43 9.629 9.989 1,053,845 +0.50(+5.22%)
Apr 08, 2020 9.165 9.828 9.017 9.494 1,202,384 +0.44(+4.91%)
Apr 07, 2020 10.14 10.30 8.934 9.050 1,233,651 -0.52(-5.45%)
Apr 06, 2020 9.024 9.610 8.718 9.571 1,039,520 +0.97(+11.30%)
Apr 03, 2020 8.457 8.850 8.226 8.599 1,416,624 +0.09(+1.06%)
Apr 02, 2020 7.968 8.554 7.569 8.509 1,731,090 +0.44(+5.51%)
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.