Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.31 11.66 11.19 11.66 4,670,252 +0.23(+2.01%)
Jun 29, 2020 11.56 11.64 11.33 11.43 4,043,976 -0.25(-2.14%)
Jun 26, 2020 12.21 12.22 11.48 11.68 4,543,126 -0.53(-4.31%)
Jun 25, 2020 11.98 12.30 11.79 12.21 3,589,243 +0.23(+1.92%)
Jun 24, 2020 12.29 12.29 11.68 11.98 3,434,173 -0.47(-3.79%)
Jun 23, 2020 12.86 12.88 12.36 12.45 2,902,693 -0.26(-2.07%)
Jun 22, 2020 12.30 12.73 12.17 12.72 3,039,578 +0.38(+3.06%)
Jun 19, 2020 12.49 13.03 12.32 12.34 9,550,432 +0.22(+1.78%)
Jun 18, 2020 12.16 12.50 12.03 12.12 5,695,923 -0.24(-1.91%)
Jun 17, 2020 12.84 12.95 12.30 12.36 5,791,170 -0.53(-4.14%)
Jun 16, 2020 13.45 13.47 12.55 12.89 11,699,686 +0.11(+0.90%)
Jun 15, 2020 11.64 12.93 11.53 12.78 4,928,622 +0.69(+5.70%)
Jun 12, 2020 12.32 12.40 11.67 12.09 6,366,806 +0.22(+1.82%)
Jun 11, 2020 12.30 12.49 11.87 11.87 7,524,217 -1.12(-8.62%)
Jun 10, 2020 13.28 13.33 12.84 12.99 5,765,786 -0.45(-3.36%)
Jun 09, 2020 14.04 14.04 13.38 13.45 5,505,266 -0.93(-6.48%)
Jun 08, 2020 14.72 14.80 14.03 14.38 4,465,925 +0.24(+1.67%)
Jun 05, 2020 14.04 14.62 13.98 14.14 5,375,479 +0.54(+3.97%)
Jun 04, 2020 13.29 13.61 13.22 13.60 3,331,812 +0.28(+2.13%)
Jun 03, 2020 12.99 13.50 12.90 13.32 2,829,016 +0.49(+3.84%)
Jun 02, 2020 12.61 12.88 12.61 12.82 2,383,858 +0.28(+2.26%)
Jun 01, 2020 12.82 12.84 12.51 12.54 2,849,833 -0.28(-2.16%)
May 29, 2020 12.57 12.86 12.11 12.82 6,996,627 +0.24(+1.93%)
May 28, 2020 12.81 12.81 12.38 12.57 5,648,816 -0.30(-2.31%)
May 27, 2020 13.36 13.36 12.79 12.87 4,697,698 -0.34(-2.55%)
May 26, 2020 13.60 13.60 13.15 13.21 3,302,901 -0.10(-0.76%)
May 22, 2020 13.18 13.32 12.80 13.31 3,487,942 +0.02(+0.15%)
May 21, 2020 13.67 13.78 13.11 13.29 4,464,347 -0.22(-1.65%)
May 20, 2020 13.19 13.72 13.14 13.51 5,162,399 +0.45(+3.41%)
May 19, 2020 12.95 13.23 12.66 13.07 4,657,839 +0.15(+1.15%)
May 18, 2020 12.76 13.20 12.66 12.92 7,688,550 +0.67(+5.45%)
May 15, 2020 12.05 12.45 11.78 12.25 4,301,924 +0.36(+3.07%)
May 14, 2020 11.49 12.49 11.29 11.89 5,437,793 +0.18(+1.56%)
May 13, 2020 11.95 11.98 11.43 11.70 6,988,216 -0.18(-1.48%)
May 12, 2020 11.93 12.65 11.87 11.88 4,177,302 +0.07(+0.63%)
May 11, 2020 11.81 11.92 11.56 11.80 3,050,054 -0.16(-1.30%)
May 08, 2020 11.32 12.00 11.28 11.96 4,900,632 +0.77(+6.88%)
May 07, 2020 11.41 11.73 11.15 11.19 6,317,742 +0.09(+0.77%)
May 06, 2020 11.18 11.59 10.99 11.10 5,443,155 +0.08(+0.76%)
May 05, 2020 11.60 12.13 10.93 11.02 6,708,551 -0.29(-2.58%)
May 04, 2020 11.14 11.59 10.94 11.31 4,026,387 +0.02(+0.17%)
May 01, 2020 11.47 11.79 11.22 11.29 4,793,165 -0.43(-3.70%)
Apr 30, 2020 12.28 13.00 11.66 11.73 9,312,421 -0.55(-4.49%)
Apr 29, 2020 11.78 12.41 11.67 12.28 10,149,789 +0.97(+8.53%)
Apr 28, 2020 11.01 11.32 10.88 11.31 5,699,992 +0.46(+4.24%)
Apr 27, 2020 10.54 10.91 10.11 10.85 9,820,281 +0.05(+0.48%)
Apr 24, 2020 11.09 11.35 10.52 10.80 15,013,872 -0.21(-1.94%)
Apr 23, 2020 10.09 11.08 9.893 11.01 8,641,834 +1.16(+11.77%)
Apr 22, 2020 10.17 10.34 9.543 9.854 8,510,168 +0.04(+0.40%)
Apr 21, 2020 9.006 9.848 8.831 9.815 8,094,360 +0.65(+7.07%)
Apr 20, 2020 8.481 10.19 8.448 9.168 11,121,861 +0.06(+0.71%)
Apr 17, 2020 8.409 9.174 8.254 9.103 12,098,212 +0.93(+11.42%)
Apr 16, 2020 8.390 8.759 8.170 8.170 7,397,193 -0.25(-2.93%)
Apr 15, 2020 8.040 8.575 7.901 8.416 12,899,031 +0.04(+0.46%)
Apr 14, 2020 8.073 8.565 7.988 8.377 9,072,025 +0.39(+4.87%)
Apr 13, 2020 8.144 8.286 7.767 7.988 5,401,521 -0.03(-0.40%)
Apr 09, 2020 8.422 8.630 7.865 8.021 10,146,619 +0.04(+0.49%)
Apr 08, 2020 8.092 8.371 7.775 7.982 11,485,414 -0.12(-1.52%)
Apr 07, 2020 8.099 8.371 7.742 8.105 8,808,701 +0.40(+5.13%)
Apr 06, 2020 7.677 8.273 7.593 7.710 10,471,200 +0.08(+1.10%)
Apr 03, 2020 7.930 7.995 7.166 7.626 7,106,245 -0.01(-0.08%)
Apr 02, 2020 7.651 8.720 7.470 7.632 9,028,564 +0.25(+3.33%)
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.