Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.523 7.931 7.286 7.912 1,599,906 +0.32(+4.25%)
Jun 29, 2020 7.068 7.798 7.030 7.589 1,565,151 +0.39(+5.40%)
Jun 26, 2020 7.523 7.599 6.783 7.201 1,645,433 -0.36(-4.77%)
Jun 25, 2020 7.267 7.637 7.115 7.561 793,872 +0.09(+1.14%)
Jun 24, 2020 7.760 7.779 7.191 7.476 787,298 -0.54(-6.75%)
Jun 23, 2020 7.865 8.121 7.495 8.016 981,419 +0.34(+4.45%)
Jun 22, 2020 7.457 7.741 7.305 7.675 831,412 +0.09(+1.25%)
Jun 19, 2020 8.206 8.320 7.457 7.580 2,138,642 -0.49(-6.11%)
Jun 18, 2020 7.836 8.187 7.703 8.073 985,576 -0.02(-0.23%)
Jun 17, 2020 8.747 8.747 7.888 8.092 1,019,515 -0.68(-7.78%)
Jun 16, 2020 8.946 8.956 8.244 8.775 1,383,457 +0.63(+7.68%)
Jun 15, 2020 6.925 8.377 6.736 8.149 1,720,339 +0.82(+11.13%)
Jun 12, 2020 7.798 7.884 7.030 7.333 1,616,762 +0.25(+3.48%)
Jun 11, 2020 7.542 7.551 6.850 7.087 1,239,950 -1.23(-14.82%)
Jun 10, 2020 9.440 9.440 8.264 8.320 1,686,405 -1.20(-12.56%)
Jun 09, 2020 9.732 10.04 9.383 9.515 1,100,490 -0.71(-6.91%)
Jun 08, 2020 9.628 10.44 9.496 10.22 1,879,132 +0.63(+6.57%)
Jun 05, 2020 10.09 10.82 9.374 9.591 2,104,818 +0.66(+7.38%)
Jun 04, 2020 8.009 9.139 8.000 8.932 1,819,591 +0.89(+11.12%)
Jun 03, 2020 7.624 8.282 7.624 8.038 1,519,281 +0.61(+8.24%)
Jun 02, 2020 7.238 7.501 7.021 7.426 774,118 +0.39(+5.48%)
Jun 01, 2020 6.767 7.313 6.654 7.040 1,232,700 +0.29(+4.32%)
May 29, 2020 7.059 7.238 6.654 6.748 1,731,773 -0.48(-6.64%)
May 28, 2020 7.906 8.000 7.200 7.228 1,279,892 -0.59(-7.58%)
May 27, 2020 7.266 7.849 6.899 7.821 1,677,425 +0.87(+12.45%)
May 26, 2020 6.748 7.153 6.635 6.955 1,331,324 +0.58(+9.16%)
May 22, 2020 6.372 6.504 6.052 6.372 1,495,579 -0.04(-0.59%)
May 21, 2020 6.268 6.532 6.080 6.409 2,227,369 +0.22(+3.50%)
May 20, 2020 6.456 6.701 6.052 6.193 1,272,525 +0.01(+0.15%)
May 19, 2020 6.419 6.551 5.976 6.184 893,594 -0.27(-4.23%)
May 18, 2020 6.080 6.532 5.986 6.456 1,341,641 +0.90(+16.27%)
May 15, 2020 5.459 5.741 5.148 5.553 1,027,971 -0.01(-0.17%)
May 14, 2020 5.336 5.934 5.035 5.562 1,344,132 +0.03(+0.51%)
May 13, 2020 6.278 6.278 5.459 5.534 1,644,697 -0.88(-13.66%)
May 12, 2020 6.466 6.946 6.315 6.409 998,948 -0.05(-0.73%)
May 11, 2020 6.673 6.729 6.127 6.456 807,354 -0.41(-6.03%)
May 08, 2020 6.193 6.984 6.174 6.871 776,689 +0.81(+13.35%)
May 07, 2020 5.798 6.428 5.798 6.061 1,190,622 +0.34(+5.92%)
May 06, 2020 6.221 6.482 5.656 5.722 829,672 -0.45(-7.32%)
May 05, 2020 6.861 7.304 6.127 6.174 1,400,643 -0.47(-7.08%)
May 04, 2020 6.607 7.106 6.268 6.645 777,223 -0.24(-3.55%)
May 01, 2020 7.172 7.572 6.494 6.889 1,263,422 -0.74(-9.74%)
Apr 30, 2020 7.435 7.816 7.066 7.633 1,580,988 -0.35(-4.36%)
Apr 29, 2020 6.249 8.047 6.249 7.981 2,149,146 +2.03(+34.18%)
Apr 28, 2020 5.751 6.193 5.704 5.948 1,375,616 +0.26(+4.64%)
Apr 27, 2020 5.205 5.816 5.161 5.685 1,294,620 +0.47(+9.03%)
Apr 24, 2020 4.838 5.355 4.838 5.214 938,296 +0.39(+7.99%)
Apr 23, 2020 4.753 5.054 4.649 4.828 1,014,367 +0.03(+0.59%)
Apr 22, 2020 5.176 5.342 4.762 4.800 1,112,844 -0.12(-2.49%)
Apr 21, 2020 5.158 5.398 4.847 4.922 1,126,162 -0.40(-7.43%)
Apr 20, 2020 5.073 5.553 4.922 5.318 917,155 +0.01(+0.18%)
Apr 17, 2020 5.271 5.638 5.068 5.308 989,934 +0.42(+8.67%)
Apr 16, 2020 5.656 5.769 4.781 4.885 1,202,119 -0.77(-13.64%)
Apr 15, 2020 5.647 5.920 5.365 5.656 1,088,183 -0.43(-7.11%)
Apr 14, 2020 5.506 6.499 5.459 6.089 2,588,098 +0.71(+13.11%)
Apr 13, 2020 5.374 5.619 4.951 5.384 1,403,033 +0.23(+4.38%)
Apr 09, 2020 5.619 6.038 5.035 5.158 2,050,949 -0.40(-7.12%)
Apr 08, 2020 5.355 6.066 5.308 5.553 2,138,026 +0.32(+6.12%)
Apr 07, 2020 4.358 6.475 4.358 5.233 3,716,645 +1.27(+32.07%)
Apr 06, 2020 3.313 4.009 3.299 3.962 1,391,588 +0.79(+24.93%)
Apr 03, 2020 3.464 3.595 3.026 3.172 1,417,804 -0.20(-5.87%)
Apr 02, 2020 3.840 3.962 3.294 3.369 1,380,615 -0.22(-6.04%)
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.