Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.25 11.35 10.06 10.19 3,760,800 -1.14(-10.06%)
Jul 30, 2020 11.37 11.43 10.99 11.33 1,247,316 -0.26(-2.24%)
Jul 29, 2020 11.29 11.62 11.27 11.59 1,443,032 +0.34(+3.02%)
Jul 28, 2020 11.49 11.68 11.23 11.25 1,341,551 -0.34(-2.93%)
Jul 27, 2020 11.89 11.91 11.45 11.59 1,957,685 -0.31(-2.61%)
Jul 24, 2020 12.02 12.22 11.88 11.90 2,477,600 -0.45(-3.64%)
Jul 23, 2020 12.06 12.47 12.06 12.35 1,355,547 +0.12(+0.98%)
Jul 22, 2020 12.23 12.43 12.18 12.23 1,351,227 -0.19(-1.53%)
Jul 21, 2020 12.41 12.63 12.21 12.42 1,976,810 +0.29(+2.39%)
Jul 20, 2020 12.36 12.45 11.96 12.13 1,994,166 -0.32(-2.57%)
Jul 17, 2020 12.50 12.66 12.24 12.45 2,918,900 -0.08(-0.64%)
Jul 16, 2020 12.61 12.69 12.18 12.53 2,204,016 -0.12(-0.95%)
Jul 15, 2020 12.42 12.79 12.20 12.65 1,751,306 +0.65(+5.42%)
Jul 14, 2020 11.72 12.05 11.47 12.00 1,427,233 +0.21(+1.78%)
Jul 13, 2020 11.77 12.28 11.52 11.79 1,931,917 +0.21(+1.81%)
Jul 10, 2020 11.23 11.62 11.10 11.58 1,281,900 +0.35(+3.12%)
Jul 09, 2020 11.50 11.50 11.00 11.23 2,292,726 -0.33(-2.85%)
Jul 08, 2020 11.57 11.76 11.09 11.56 2,327,153 +0.00(+0.00%)
Jul 07, 2020 11.61 11.92 11.45 11.56 1,952,030 -0.24(-2.03%)
Jul 06, 2020 11.88 12.22 11.55 11.80 1,662,519 +0.10(+0.85%)
Jul 02, 2020 11.93 12.47 11.57 11.70 2,655,000 +0.23(+2.01%)
Jul 01, 2020 12.05 12.28 11.46 11.47 2,272,771 -0.61(-5.05%)
Jun 30, 2020 11.80 12.36 11.72 12.08 2,867,529 +0.09(+0.75%)
Jun 29, 2020 11.50 12.06 11.29 11.99 3,725,472 +0.75(+6.67%)
Jun 26, 2020 12.85 12.99 11.24 11.24 13,513,800 -1.78(-13.67%)
Jun 25, 2020 12.46 13.23 12.41 13.02 2,812,711 +0.40(+3.17%)
Jun 24, 2020 13.50 13.68 12.58 12.62 2,745,273 -1.09(-7.95%)
Jun 23, 2020 13.82 14.07 13.49 13.71 2,092,746 +0.14(+1.03%)
Jun 22, 2020 13.37 13.64 13.07 13.57 1,902,419 +0.08(+0.59%)
Jun 19, 2020 13.41 13.93 13.20 13.49 3,413,800 +0.33(+2.51%)
Jun 18, 2020 12.63 13.53 12.53 13.16 2,089,627 +0.33(+2.57%)
Jun 17, 2020 13.29 13.49 12.78 12.83 2,550,843 -0.46(-3.46%)
Jun 16, 2020 13.78 14.16 13.16 13.29 3,302,531 +0.50(+3.91%)
Jun 15, 2020 11.66 12.93 11.36 12.79 2,359,826 +0.42(+3.40%)
Jun 12, 2020 12.59 12.90 11.81 12.37 2,218,000 +0.64(+5.46%)
Jun 11, 2020 11.97 12.52 11.57 11.73 2,840,480 -1.57(-11.80%)
Jun 10, 2020 14.12 14.12 12.95 13.30 2,549,581 -0.96(-6.73%)
Jun 09, 2020 14.33 14.74 14.02 14.26 2,409,109 -0.66(-4.42%)
Jun 08, 2020 14.54 15.22 14.40 14.92 2,991,540 +0.84(+5.97%)
Jun 05, 2020 14.07 14.81 13.97 14.08 3,191,200 +0.63(+4.68%)
Jun 04, 2020 12.58 13.57 12.37 13.45 3,453,592 +0.78(+6.16%)
Jun 03, 2020 12.51 12.83 12.36 12.67 2,862,875 +0.47(+3.85%)
Jun 02, 2020 12.27 12.66 12.09 12.20 2,802,041 +0.00(+0.00%)
Jun 01, 2020 11.81 12.41 11.45 12.20 2,353,473 +0.59(+5.08%)
May 29, 2020 11.33 11.98 11.07 11.61 4,696,200 +0.02(+0.17%)
May 28, 2020 12.27 12.30 11.53 11.59 3,073,782 -0.51(-4.21%)
May 27, 2020 12.20 12.42 11.58 12.10 3,076,814 +0.44(+3.77%)
May 26, 2020 11.50 12.05 11.45 11.66 2,701,564 +0.84(+7.76%)
May 22, 2020 10.90 11.03 10.54 10.82 1,509,400 -0.09(-0.82%)
May 21, 2020 10.83 11.35 10.80 10.91 2,895,011 +0.01(+0.09%)
May 20, 2020 10.59 10.94 10.55 10.90 2,338,006 +0.78(+7.71%)
May 19, 2020 10.41 10.73 10.09 10.12 2,810,350 -0.30(-2.88%)
May 18, 2020 9.800 10.70 9.760 10.42 3,968,050 +1.30(+14.25%)
May 15, 2020 8.330 9.340 8.250 9.120 3,072,200 +0.46(+5.31%)
May 14, 2020 7.780 8.850 7.430 8.660 3,943,644 +0.66(+8.25%)
May 13, 2020 9.030 9.030 7.890 8.000 5,591,126 -1.10(-12.09%)
May 12, 2020 10.50 10.61 9.040 9.100 4,213,487 -1.34(-12.84%)
May 11, 2020 10.16 10.60 9.850 10.44 2,529,186 +0.06(+0.58%)
May 08, 2020 10.12 10.47 9.950 10.38 2,423,200 +0.37(+3.70%)
May 07, 2020 9.880 10.14 9.760 10.01 2,254,793 +0.50(+5.26%)
May 06, 2020 9.930 10.04 9.470 9.510 2,581,876 -0.15(-1.55%)
May 05, 2020 10.39 10.73 9.610 9.660 2,902,619 -0.31(-3.11%)
May 04, 2020 9.770 10.15 9.380 9.970 3,248,962 -0.23(-2.25%)
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.