Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.981 10.16 9.961 10.12 2,453,198 +0.16(+1.58%)
Jun 29, 2020 10.03 10.12 9.922 9.961 2,866,287 +0.16(+1.60%)
Jun 26, 2020 10.02 10.03 9.755 9.804 3,716,525 -0.27(-2.63%)
Jun 25, 2020 9.834 10.07 9.804 10.07 2,879,025 +0.34(+3.53%)
Jun 24, 2020 9.951 9.951 9.701 9.726 2,584,382 -0.43(-4.25%)
Jun 23, 2020 10.30 10.34 10.15 10.16 2,081,505 +0.15(+1.47%)
Jun 22, 2020 9.981 10.09 9.922 10.01 2,313,464 +0.10(+0.99%)
Jun 19, 2020 10.13 10.13 9.804 9.912 3,600,976 -0.07(-0.69%)
Jun 18, 2020 9.883 10.08 9.868 9.981 2,998,136 -0.01(-0.10%)
Jun 17, 2020 10.13 10.13 9.937 9.991 2,745,847 -0.02(-0.20%)
Jun 16, 2020 10.22 10.29 9.843 10.01 3,687,093 +0.18(+1.80%)
Jun 15, 2020 9.520 9.897 9.475 9.834 3,472,262 +0.05(+0.50%)
Jun 12, 2020 9.902 9.991 9.598 9.785 4,648,662 +0.23(+2.36%)
Jun 11, 2020 10.03 10.16 9.539 9.559 7,199,755 -0.78(-7.50%)
Jun 10, 2020 10.53 10.58 10.32 10.33 4,461,631 -0.18(-1.68%)
Jun 09, 2020 10.43 10.57 10.34 10.51 3,195,401 -0.24(-2.19%)
Jun 08, 2020 10.75 10.77 10.50 10.75 4,062,178 +0.47(+4.58%)
Jun 05, 2020 10.32 10.44 10.20 10.28 4,179,129 +0.26(+2.55%)
Jun 04, 2020 9.902 10.07 9.785 10.02 3,955,531 +0.04(+0.39%)
Jun 03, 2020 9.824 10.05 9.824 9.981 4,866,861 +0.57(+6.05%)
Jun 02, 2020 9.431 9.510 9.343 9.412 3,099,316 +0.33(+3.68%)
Jun 01, 2020 8.950 9.137 8.882 9.078 1,672,584 +0.19(+2.10%)
May 29, 2020 8.891 8.985 8.808 8.891 4,500,099 -0.25(-2.69%)
May 28, 2020 9.343 9.353 9.102 9.137 4,648,575 +0.03(+0.32%)
May 27, 2020 9.049 9.132 8.911 9.107 4,444,082 +0.50(+5.82%)
May 26, 2020 8.519 8.690 8.499 8.607 5,810,667 +0.50(+6.17%)
May 22, 2020 8.244 8.244 8.023 8.106 2,700,018 -0.20(-2.36%)
May 21, 2020 8.293 8.411 8.244 8.303 1,178,910 -0.09(-1.05%)
May 20, 2020 8.303 8.430 8.273 8.391 3,216,512 +0.24(+2.89%)
May 19, 2020 8.293 8.332 8.136 8.155 3,704,401 -0.16(-1.89%)
May 18, 2020 8.097 8.327 8.018 8.312 4,315,709 +0.79(+10.57%)
May 15, 2020 7.498 7.576 7.423 7.518 4,365,394 -0.12(-1.54%)
May 14, 2020 7.282 7.645 7.194 7.635 6,723,121 +0.05(+0.65%)
May 13, 2020 7.714 7.714 7.503 7.586 3,766,572 -0.26(-3.37%)
May 12, 2020 8.018 8.067 7.841 7.851 2,389,815 -0.18(-2.20%)
May 11, 2020 8.047 8.102 7.969 8.028 1,898,495 -0.23(-2.73%)
May 08, 2020 8.205 8.288 8.175 8.254 2,575,808 +0.11(+1.33%)
May 07, 2020 8.008 8.254 7.998 8.146 2,726,986 +0.24(+2.99%)
May 06, 2020 8.035 8.055 7.880 7.909 2,501,745 -0.12(-1.45%)
May 05, 2020 8.142 8.210 7.996 8.026 3,603,902 -0.26(-3.17%)
May 04, 2020 8.240 8.347 8.171 8.288 2,791,163 -0.15(-1.73%)
May 01, 2020 8.502 8.541 8.361 8.434 1,965,054 -0.36(-4.09%)
Apr 30, 2020 8.823 8.891 8.687 8.794 4,459,791 -0.32(-3.52%)
Apr 29, 2020 8.979 9.203 8.906 9.115 3,804,466 +0.52(+6.00%)
Apr 28, 2020 8.658 8.711 8.541 8.600 6,492,617 +0.45(+5.49%)
Apr 27, 2020 7.899 8.171 7.850 8.152 5,636,405 +0.29(+3.71%)
Apr 24, 2020 7.812 7.899 7.695 7.860 6,734,494 +0.19(+2.54%)
Apr 23, 2020 7.666 7.870 7.588 7.666 4,006,206 -0.01(-0.13%)
Apr 22, 2020 7.724 7.734 7.588 7.675 4,244,807 +0.13(+1.68%)
Apr 21, 2020 7.636 7.792 7.515 7.549 5,003,889 -0.36(-4.55%)
Apr 20, 2020 7.880 8.057 7.812 7.909 3,210,395 -0.11(-1.33%)
Apr 17, 2020 7.860 8.045 7.792 8.016 3,406,566 +0.40(+5.24%)
Apr 16, 2020 7.666 7.695 7.510 7.617 3,801,895 -0.25(-3.21%)
Apr 15, 2020 7.957 7.977 7.821 7.870 4,018,818 -0.62(-7.33%)
Apr 14, 2020 8.551 8.638 8.415 8.493 3,597,631 +0.08(+0.92%)
Apr 13, 2020 8.687 8.687 8.249 8.415 2,379,821 -0.21(-2.48%)
Apr 09, 2020 8.493 8.745 8.463 8.629 4,730,994 +0.39(+4.72%)
Apr 08, 2020 8.162 8.279 8.074 8.240 4,042,465 +0.08(+0.95%)
Apr 07, 2020 8.493 8.551 8.064 8.162 4,989,244 +0.08(+0.96%)
Apr 06, 2020 7.948 8.137 7.899 8.084 4,323,273 +0.55(+7.36%)
Apr 03, 2020 7.607 7.656 7.432 7.529 3,365,139 -0.15(-1.90%)
Apr 02, 2020 7.568 7.870 7.529 7.675 3,912,800 +0.21(+2.87%)
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.