Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.470 10.05 9.230 9.990 357,758 +0.45(+4.72%)
Jun 29, 2020 10.03 10.16 9.330 9.540 319,241 -0.44(-4.41%)
Jun 26, 2020 11.01 11.15 9.630 9.980 2,836,200 -1.12(-10.09%)
Jun 25, 2020 10.66 11.34 10.42 11.10 350,988 +0.40(+3.74%)
Jun 24, 2020 10.70 11.20 10.37 10.70 338,492 -0.05(-0.47%)
Jun 23, 2020 10.49 10.89 10.42 10.75 299,785 +0.40(+3.86%)
Jun 22, 2020 10.37 10.52 9.840 10.35 414,677 -0.11(-1.05%)
Jun 19, 2020 10.80 10.98 10.40 10.46 348,700 -0.30(-2.79%)
Jun 18, 2020 10.94 11.35 10.76 10.76 259,434 -0.23(-2.09%)
Jun 17, 2020 10.96 11.50 10.80 10.99 366,318 +0.01(+0.09%)
Jun 16, 2020 12.00 12.00 10.77 10.98 361,231 -0.70(-5.99%)
Jun 15, 2020 10.63 11.76 10.63 11.68 368,486 +0.71(+6.47%)
Jun 12, 2020 11.13 11.78 10.85 10.97 194,400 +0.31(+2.91%)
Jun 11, 2020 11.90 11.98 10.44 10.66 351,672 -1.58(-12.91%)
Jun 10, 2020 12.29 12.40 11.84 12.24 186,169 -0.01(-0.08%)
Jun 09, 2020 12.22 12.54 12.10 12.25 274,964 -0.01(-0.08%)
Jun 08, 2020 12.21 12.86 12.21 12.26 195,317 +0.16(+1.32%)
Jun 05, 2020 12.50 12.66 11.81 12.10 361,400 -0.12(-0.98%)
Jun 04, 2020 12.30 12.89 11.90 12.22 255,436 -0.25(-2.00%)
Jun 03, 2020 12.08 12.65 11.88 12.47 201,456 +0.45(+3.74%)
Jun 02, 2020 12.76 12.79 11.85 12.02 141,526 -0.63(-4.98%)
Jun 01, 2020 11.82 12.95 11.75 12.65 286,518 +0.91(+7.75%)
May 29, 2020 11.36 11.90 11.28 11.74 261,800 +0.46(+4.08%)
May 28, 2020 11.49 11.88 11.08 11.28 155,260 -0.15(-1.31%)
May 27, 2020 11.48 11.48 10.73 11.43 236,083 +0.09(+0.79%)
May 26, 2020 11.70 11.84 11.26 11.34 195,845 -0.10(-0.87%)
May 22, 2020 11.76 11.84 11.29 11.44 170,600 -0.31(-2.64%)
May 21, 2020 12.54 12.60 11.61 11.75 145,966 -0.67(-5.39%)
May 20, 2020 12.50 12.81 12.24 12.42 255,206 +0.19(+1.55%)
May 19, 2020 11.56 12.48 11.36 12.23 274,391 +0.74(+6.44%)
May 18, 2020 11.27 11.61 10.95 11.49 350,265 +0.81(+7.58%)
May 15, 2020 10.84 11.00 10.50 10.68 267,700 -0.30(-2.73%)
May 14, 2020 12.00 12.39 10.70 10.98 389,782 -1.02(-8.50%)
May 13, 2020 11.87 12.26 11.02 12.00 413,068 -0.06(-0.50%)
May 12, 2020 11.59 12.42 11.19 12.06 551,541 -0.24(-1.95%)
May 11, 2020 12.98 13.27 11.79 12.30 387,614 -0.55(-4.28%)
May 08, 2020 13.00 13.45 12.62 12.85 327,600 +0.01(+0.08%)
May 07, 2020 12.24 12.92 11.84 12.84 305,968 +0.60(+4.90%)
May 06, 2020 12.60 12.65 11.72 12.24 204,718 -0.14(-1.13%)
May 05, 2020 11.66 12.70 11.58 12.38 250,756 +0.89(+7.75%)
May 04, 2020 11.15 11.53 10.47 11.49 218,946 +0.14(+1.23%)
May 01, 2020 11.29 11.48 10.04 11.35 291,200 -0.07(-0.61%)
Apr 30, 2020 11.68 11.90 10.76 11.42 290,215 -0.31(-2.64%)
Apr 29, 2020 12.50 12.99 11.39 11.73 450,130 -0.46(-3.77%)
Apr 28, 2020 11.93 12.51 11.25 12.19 256,495 +0.53(+4.55%)
Apr 27, 2020 11.33 12.12 11.19 11.66 250,098 +0.36(+3.19%)
Apr 24, 2020 10.84 11.35 10.17 11.30 312,900 +0.38(+3.48%)
Apr 23, 2020 9.560 11.70 9.000 10.92 751,584 +1.43(+15.07%)
Apr 22, 2020 9.230 9.590 8.940 9.490 144,501 +0.48(+5.33%)
Apr 21, 2020 8.890 9.284 8.750 9.010 121,488 -0.05(-0.55%)
Apr 20, 2020 8.850 9.630 8.670 9.060 261,518 +0.10(+1.12%)
Apr 17, 2020 8.800 9.540 8.490 8.960 240,200 +0.25(+2.87%)
Apr 16, 2020 9.280 9.280 8.600 8.710 237,587 -0.38(-4.18%)
Apr 15, 2020 9.300 9.300 8.570 9.090 271,838 -0.41(-4.32%)
Apr 14, 2020 9.270 9.743 8.790 9.500 236,006 +0.51(+5.67%)
Apr 13, 2020 9.280 9.290 8.250 8.990 180,933 -0.24(-2.60%)
Apr 09, 2020 8.960 9.490 8.700 9.230 265,900 +0.53(+6.09%)
Apr 08, 2020 8.250 8.930 8.030 8.700 273,039 +0.60(+7.41%)
Apr 07, 2020 7.940 8.600 7.830 8.100 421,240 +0.36(+4.65%)
Apr 06, 2020 7.700 8.040 7.400 7.740 300,530 +0.38(+5.16%)
Apr 03, 2020 7.250 7.600 7.028 7.360 232,200 +0.07(+0.96%)
Apr 02, 2020 6.650 7.460 6.605 7.290 257,433 +0.66(+9.95%)
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.