Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.68 10.81 10.42 10.76 563,580 +0.08(+0.75%)
Jun 29, 2020 10.60 10.83 10.26 10.68 473,101 +0.32(+3.09%)
Jun 26, 2020 10.80 11.09 10.23 10.36 530,800 -0.46(-4.25%)
Jun 25, 2020 10.78 10.88 10.16 10.82 706,257 -0.13(-1.19%)
Jun 24, 2020 11.46 11.65 10.85 10.95 585,610 -0.64(-5.52%)
Jun 23, 2020 11.88 11.90 11.22 11.59 403,223 -0.06(-0.52%)
Jun 22, 2020 11.45 12.02 11.31 11.65 591,684 +0.10(+0.87%)
Jun 19, 2020 11.41 12.08 11.06 11.55 5,455,800 +0.30(+2.67%)
Jun 18, 2020 11.21 11.70 10.97 11.25 981,019 +0.16(+1.44%)
Jun 17, 2020 12.38 12.56 10.94 11.09 1,274,214 -1.31(-10.56%)
Jun 16, 2020 11.29 12.47 11.11 12.40 754,880 +1.63(+15.19%)
Jun 15, 2020 10.59 11.12 9.810 10.77 1,078,572 -0.32(-2.89%)
Jun 12, 2020 11.05 11.87 10.81 11.09 462,700 +0.36(+3.31%)
Jun 11, 2020 12.36 12.63 10.67 10.73 684,071 -2.58(-19.38%)
Jun 10, 2020 13.82 14.27 13.26 13.31 555,071 -0.62(-4.45%)
Jun 09, 2020 14.69 14.82 13.85 13.93 284,362 -1.07(-7.13%)
Jun 08, 2020 14.36 15.00 14.02 15.00 462,620 +0.81(+5.71%)
Jun 05, 2020 14.78 15.00 14.06 14.19 408,000 -0.09(-0.63%)
Jun 04, 2020 13.63 14.34 13.63 14.28 677,184 +0.59(+4.31%)
Jun 03, 2020 13.15 13.76 13.08 13.69 338,507 +0.65(+4.98%)
Jun 02, 2020 13.09 13.36 12.81 13.04 386,514 +0.02(+0.15%)
Jun 01, 2020 12.62 13.23 12.19 13.02 416,923 +0.29(+2.28%)
May 29, 2020 12.05 12.80 11.85 12.73 476,100 +0.58(+4.77%)
May 28, 2020 12.74 12.94 11.65 12.15 435,069 -0.57(-4.48%)
May 27, 2020 12.53 12.74 11.61 12.72 332,904 +0.42(+3.41%)
May 26, 2020 11.31 12.49 11.25 12.30 771,092 +1.61(+15.06%)
May 22, 2020 10.60 10.70 10.27 10.69 191,700 +0.14(+1.33%)
May 21, 2020 9.910 10.80 9.850 10.55 349,183 +0.64(+6.46%)
May 20, 2020 9.940 10.43 9.860 9.910 218,565 +0.17(+1.75%)
May 19, 2020 9.740 10.19 9.450 9.740 267,802 +0.00(+0.00%)
May 18, 2020 9.380 10.00 9.380 9.740 353,271 +0.61(+6.68%)
May 15, 2020 9.190 9.380 9.020 9.130 379,000 -0.11(-1.19%)
May 14, 2020 8.940 9.360 8.370 9.240 630,671 +0.13(+1.43%)
May 13, 2020 9.950 10.23 9.060 9.110 507,286 -0.90(-8.99%)
May 12, 2020 10.56 10.60 9.980 10.01 254,138 -0.52(-4.94%)
May 11, 2020 11.15 11.17 10.52 10.53 356,885 -0.66(-5.90%)
May 08, 2020 11.54 11.83 11.08 11.19 388,800 -0.16(-1.41%)
May 07, 2020 11.29 11.60 10.69 11.35 520,243 +0.37(+3.37%)
May 06, 2020 11.30 11.49 10.80 10.98 290,071 -0.22(-1.96%)
May 05, 2020 11.00 11.47 10.90 11.20 477,120 +0.45(+4.19%)
May 04, 2020 10.03 10.86 9.700 10.75 923,197 +0.53(+5.19%)
May 01, 2020 10.51 10.69 10.03 10.22 360,200 -0.61(-5.63%)
Apr 30, 2020 11.29 11.47 10.70 10.83 476,787 -0.33(-2.96%)
Apr 29, 2020 10.10 11.43 10.03 11.16 1,476,864 +1.25(+12.61%)
Apr 28, 2020 10.94 11.60 9.850 9.910 857,202 -1.46(-12.84%)
Apr 27, 2020 11.06 11.57 10.87 11.37 410,004 +0.56(+5.18%)
Apr 24, 2020 10.50 11.18 10.39 10.81 341,300 +0.36(+3.44%)
Apr 23, 2020 10.63 10.76 10.20 10.45 440,391 -0.03(-0.29%)
Apr 22, 2020 10.26 10.97 10.07 10.48 397,153 +0.45(+4.49%)
Apr 21, 2020 10.19 10.19 9.620 10.03 279,839 -0.46(-4.39%)
Apr 20, 2020 9.770 10.82 9.770 10.49 273,159 +0.51(+5.11%)
Apr 17, 2020 10.02 10.43 9.660 9.980 314,000 +0.31(+3.21%)
Apr 16, 2020 9.640 9.895 9.455 9.670 236,961 +0.01(+0.10%)
Apr 15, 2020 10.70 10.72 9.350 9.660 502,777 -1.46(-13.09%)
Apr 14, 2020 10.53 11.45 10.35 11.12 357,444 +0.79(+7.60%)
Apr 13, 2020 10.40 10.45 9.860 10.33 298,302 -0.09(-0.86%)
Apr 09, 2020 9.970 10.50 9.710 10.42 333,100 +0.72(+7.42%)
Apr 08, 2020 8.800 9.830 8.690 9.700 350,066 +1.08(+12.53%)
Apr 07, 2020 9.280 9.610 8.465 8.620 365,681 -0.27(-3.04%)
Apr 06, 2020 8.720 9.130 8.470 8.890 449,182 +0.44(+5.21%)
Apr 03, 2020 8.230 8.520 7.940 8.450 352,900 +0.22(+2.67%)
Apr 02, 2020 8.160 8.510 8.035 8.230 372,408 +0.01(+0.12%)
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.