Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.234 9.409 9.024 9.334 28,893,264 +0.07(+0.75%)
Jul 30, 2020 9.124 9.513 9.024 9.264 22,804,390 +0.08(+0.87%)
Jul 29, 2020 8.984 9.204 8.795 9.184 24,451,772 +0.26(+2.91%)
Jul 28, 2020 9.034 9.234 8.924 8.924 18,555,372 -0.11(-1.22%)
Jul 27, 2020 9.473 9.563 9.034 9.034 29,552,964 -0.31(-3.31%)
Jul 24, 2020 9.453 9.523 9.344 9.344 22,450,634 -0.11(-1.16%)
Jul 23, 2020 9.444 9.573 9.364 9.453 20,512,538 -0.03(-0.32%)
Jul 22, 2020 9.434 9.543 9.344 9.483 21,957,706 +0.01(+0.11%)
Jul 21, 2020 9.354 9.543 9.234 9.473 28,056,528 +0.16(+1.71%)
Jul 20, 2020 9.094 9.414 9.054 9.314 17,670,978 +0.11(+1.19%)
Jul 17, 2020 8.904 9.264 8.865 9.204 19,275,498 +0.20(+2.22%)
Jul 16, 2020 9.174 9.174 8.914 9.004 17,862,758 -0.18(-1.96%)
Jul 15, 2020 9.404 9.483 9.154 9.184 19,584,574 -0.16(-1.71%)
Jul 14, 2020 8.954 9.344 8.884 9.344 16,140,456 +0.30(+3.31%)
Jul 13, 2020 9.034 9.244 8.984 9.044 25,835,874 -0.03(-0.33%)
Jul 10, 2020 8.485 9.109 8.485 9.074 27,413,484 +0.50(+5.82%)
Jul 09, 2020 8.705 8.765 8.335 8.575 40,612,000 -0.19(-2.16%)
Jul 08, 2020 8.974 9.014 8.585 8.765 32,326,884 -0.18(-2.01%)
Jul 07, 2020 9.054 9.164 8.845 8.944 29,439,092 -0.19(-2.08%)
Jul 06, 2020 9.613 9.643 8.914 9.134 35,166,488 -0.30(-3.17%)
Jul 02, 2020 9.194 9.633 9.034 9.434 67,992,016 +0.42(+4.65%)
Jul 01, 2020 8.924 9.074 8.835 9.014 67,229,768 +0.16(+1.80%)
Jun 30, 2020 9.014 9.154 8.635 8.855 55,968,840 -0.19(-2.10%)
Jun 29, 2020 9.094 9.274 8.884 9.044 38,452,624 -0.07(-0.77%)
Jun 26, 2020 9.713 10.05 8.994 9.114 164,599,312 -0.60(-6.17%)
Jun 25, 2020 9.703 9.973 9.274 9.713 38,949,388 -0.07(-0.71%)
Jun 24, 2020 9.813 9.983 9.583 9.783 27,773,604 -0.11(-1.11%)
Jun 23, 2020 10.02 10.12 9.463 9.893 17,720,240 -0.06(-0.60%)
Jun 22, 2020 10.38 10.68 9.923 9.953 12,553,127 -0.25(-2.45%)
Jun 19, 2020 10.87 10.92 10.05 10.20 20,334,946 -0.58(-5.37%)
Jun 18, 2020 10.87 11.00 10.74 10.78 5,927,909 -0.25(-2.26%)
Jun 17, 2020 11.08 11.14 10.87 11.03 10,188,061 +0.10(+0.91%)
Jun 16, 2020 11.21 11.25 10.76 10.93 14,861,729 -0.03(-0.27%)
Jun 15, 2020 10.76 11.00 10.61 10.96 8,991,864 -0.04(-0.36%)
Jun 12, 2020 11.24 11.40 10.63 11.00 19,477,450 +0.02(+0.18%)
Jun 11, 2020 11.52 11.79 10.86 10.98 26,921,478 -1.04(-8.64%)
Jun 10, 2020 11.83 12.11 11.41 12.02 12,728,233 +0.23(+1.95%)
Jun 09, 2020 12.64 12.64 11.61 11.79 12,484,211 -0.76(-6.05%)
Jun 08, 2020 13.00 13.06 12.13 12.55 19,559,946 +0.05(+0.40%)
Jun 05, 2020 12.14 13.32 12.02 12.50 18,208,740 +0.65(+5.48%)
Jun 04, 2020 11.83 12.03 11.59 11.85 9,063,779 +0.04(+0.34%)
Jun 03, 2020 11.78 12.11 11.76 11.81 5,753,815 -0.01(-0.08%)
Jun 02, 2020 11.85 11.98 11.62 11.82 5,019,462 -0.03(-0.25%)
Jun 01, 2020 11.50 11.94 11.49 11.85 5,688,227 +0.01(+0.08%)
May 29, 2020 12.09 12.16 11.42 11.84 13,564,644 +0.18(+1.54%)
May 28, 2020 11.11 11.75 10.84 11.66 12,151,459 +0.75(+6.86%)
May 27, 2020 11.16 11.28 10.66 10.91 13,929,740 -0.15(-1.35%)
May 26, 2020 12.00 12.04 10.72 11.06 28,147,840 -0.62(-5.30%)
May 22, 2020 11.81 11.98 11.44 11.68 12,359,243 -0.13(-1.10%)
May 21, 2020 12.00 12.17 11.79 11.81 7,877,415 -0.17(-1.42%)
May 20, 2020 12.16 12.36 11.96 11.98 8,414,997 +0.14(+1.18%)
May 19, 2020 12.12 12.66 11.61 11.84 9,765,220 -0.41(-3.34%)
May 18, 2020 11.98 12.30 11.89 12.25 8,976,292 +0.94(+8.30%)
May 15, 2020 11.12 11.33 10.88 11.31 11,469,693 +0.23(+2.07%)
May 14, 2020 10.88 11.12 10.46 11.08 7,122,356 -0.01(-0.09%)
May 13, 2020 11.01 11.12 10.73 11.09 7,194,476 -0.08(-0.72%)
May 12, 2020 11.30 11.43 11.01 11.17 7,010,621 -0.11(-0.97%)
May 11, 2020 11.48 11.50 10.97 11.28 5,560,392 -0.29(-2.50%)
May 08, 2020 11.25 11.61 11.08 11.57 5,702,840 +0.45(+4.04%)
May 07, 2020 11.54 11.71 11.00 11.12 6,553,328 -0.35(-3.05%)
May 06, 2020 11.92 12.10 11.32 11.47 7,761,427 -0.32(-2.71%)
May 05, 2020 11.56 11.91 11.34 11.79 11,210,022 +0.81(+7.36%)
May 04, 2020 10.59 11.16 10.26 10.98 10,349,293 +0.86(+8.48%)
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.