Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.36 10.69 10.35 10.64 822,986 +0.21(+1.98%)
Jun 29, 2020 10.07 10.52 10.07 10.43 185,634 +0.40(+4.04%)
Jun 26, 2020 9.778 10.14 9.598 10.03 426,217 +0.13(+1.36%)
Jun 25, 2020 10.14 10.27 9.706 9.895 277,920 -0.39(-3.76%)
Jun 24, 2020 10.73 10.80 9.994 10.28 342,539 -0.65(-5.93%)
Jun 23, 2020 10.88 11.14 10.57 10.93 465,419 +0.11(+1.00%)
Jun 22, 2020 10.60 10.88 10.41 10.82 259,558 +0.13(+1.26%)
Jun 19, 2020 11.11 11.11 10.28 10.69 979,832 -0.26(-2.38%)
Jun 18, 2020 10.78 11.08 10.71 10.95 465,458 +0.01(+0.08%)
Jun 17, 2020 11.44 11.54 10.80 10.94 462,276 -0.41(-3.65%)
Jun 16, 2020 11.58 11.60 10.99 11.35 340,214 +0.31(+2.77%)
Jun 15, 2020 10.52 11.31 10.32 11.05 413,624 +0.13(+1.15%)
Jun 12, 2020 11.33 11.36 10.33 10.92 306,044 +0.11(+1.00%)
Jun 11, 2020 10.72 11.13 10.62 10.81 523,214 -0.49(-4.38%)
Jun 10, 2020 12.08 12.17 11.30 11.31 251,410 -0.77(-6.40%)
Jun 09, 2020 12.18 12.39 11.77 12.08 374,953 -0.46(-3.66%)
Jun 08, 2020 12.32 12.73 12.32 12.54 257,020 +0.39(+3.18%)
Jun 05, 2020 11.78 12.20 11.26 12.15 500,699 +1.01(+9.04%)
Jun 04, 2020 10.93 11.19 10.63 11.15 229,189 +0.16(+1.47%)
Jun 03, 2020 10.53 11.12 10.50 10.98 251,805 +0.72(+7.01%)
Jun 02, 2020 10.23 10.49 10.17 10.26 344,378 +0.18(+1.78%)
Jun 01, 2020 10.09 10.27 10.03 10.08 253,464 -0.08(-0.80%)
May 29, 2020 10.44 10.45 10.01 10.16 540,164 -0.48(-4.48%)
May 28, 2020 11.43 11.43 10.59 10.64 256,329 -0.60(-5.36%)
May 27, 2020 10.79 11.27 10.79 11.24 287,728 +0.49(+4.52%)
May 26, 2020 10.52 10.79 10.30 10.76 287,922 +0.50(+4.91%)
May 22, 2020 10.33 10.34 9.940 10.25 429,663 +0.01(+0.09%)
May 21, 2020 9.382 10.44 9.382 10.25 394,860 +0.82(+8.68%)
May 20, 2020 9.877 9.976 9.240 9.427 547,676 -0.26(-2.69%)
May 19, 2020 10.16 10.31 9.679 9.688 582,206 -0.59(-5.77%)
May 18, 2020 10.29 10.76 10.23 10.28 436,667 +0.46(+4.67%)
May 15, 2020 8.977 10.28 8.923 9.823 2,473,149 +0.80(+8.87%)
May 14, 2020 8.420 9.121 8.168 9.022 606,445 +0.39(+4.48%)
May 13, 2020 8.995 9.490 8.546 8.636 560,440 -0.22(-2.44%)
May 12, 2020 10.12 10.42 8.411 8.851 940,620 -1.52(-14.66%)
May 11, 2020 10.19 10.69 10.04 10.37 335,196 -0.01(-0.09%)
May 08, 2020 9.913 10.38 9.832 10.38 355,959 +0.70(+7.25%)
May 07, 2020 9.589 9.886 9.562 9.679 364,113 +0.23(+2.48%)
May 06, 2020 9.922 9.958 9.234 9.445 408,170 -0.47(-4.72%)
May 05, 2020 10.61 10.81 9.841 9.913 441,134 -0.49(-4.67%)
May 04, 2020 10.25 10.52 10.08 10.40 337,868 -0.04(-0.35%)
May 01, 2020 9.895 10.47 9.895 10.43 320,830 +0.26(+2.56%)
Apr 30, 2020 10.01 10.45 9.760 10.17 403,990 -0.05(-0.53%)
Apr 29, 2020 10.79 10.82 9.931 10.23 597,249 -0.14(-1.39%)
Apr 28, 2020 9.967 10.54 9.893 10.37 266,379 +0.71(+7.36%)
Apr 27, 2020 9.670 10.00 9.544 9.661 349,740 -0.05(-0.56%)
Apr 24, 2020 9.184 9.751 9.130 9.715 303,265 +0.70(+7.78%)
Apr 23, 2020 8.501 9.193 8.501 9.013 291,349 +0.53(+6.26%)
Apr 22, 2020 8.627 8.654 8.312 8.483 185,982 +0.01(+0.11%)
Apr 21, 2020 8.627 8.923 8.402 8.474 316,490 -0.40(-4.56%)
Apr 20, 2020 8.771 9.193 8.771 8.878 351,872 -0.24(-2.66%)
Apr 17, 2020 8.726 9.202 8.492 9.121 399,314 +0.77(+9.27%)
Apr 16, 2020 8.663 8.753 8.204 8.348 324,020 -0.24(-2.83%)
Apr 15, 2020 8.555 8.744 8.051 8.591 459,406 -0.35(-3.92%)
Apr 14, 2020 9.598 9.598 8.887 8.941 293,112 -0.40(-4.33%)
Apr 13, 2020 9.490 9.639 9.121 9.346 266,074 -0.17(-1.80%)
Apr 09, 2020 8.923 9.634 8.923 9.517 291,926 +0.89(+10.32%)
Apr 08, 2020 8.276 8.860 7.727 8.627 556,529 +0.27(+3.23%)
Apr 07, 2020 8.893 9.304 8.216 8.357 341,136 -0.18(-2.06%)
Apr 06, 2020 7.899 8.577 7.776 8.533 503,253 +0.96(+12.66%)
Apr 03, 2020 7.785 7.882 7.372 7.574 369,234 -0.27(-3.48%)
Apr 02, 2020 8.110 8.717 7.578 7.847 368,298 -0.48(-5.71%)
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.