Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.15 10.32 9.912 10.18 2,121,899 -0.04(-0.36%)
Jun 29, 2020 9.793 10.29 9.738 10.21 1,486,687 +0.50(+5.17%)
Jun 26, 2020 9.866 9.967 9.583 9.711 2,121,549 -0.26(-2.57%)
Jun 25, 2020 9.766 9.976 9.629 9.967 2,692,992 +0.07(+0.74%)
Jun 24, 2020 10.26 10.26 9.830 9.894 1,698,776 -0.51(-4.92%)
Jun 23, 2020 10.49 10.60 10.31 10.41 1,782,082 +0.10(+0.98%)
Jun 22, 2020 9.957 10.34 9.638 10.30 1,481,333 +0.29(+2.92%)
Jun 19, 2020 10.42 10.47 10.01 10.01 3,166,069 -0.29(-2.84%)
Jun 18, 2020 10.18 10.40 10.13 10.30 1,324,072 +0.03(+0.27%)
Jun 17, 2020 10.45 10.50 10.13 10.28 2,164,573 -0.14(-1.32%)
Jun 16, 2020 10.98 10.98 10.30 10.41 3,398,408 -0.13(-1.21%)
Jun 15, 2020 9.948 10.69 9.848 10.54 2,380,884 +0.29(+2.85%)
Jun 12, 2020 10.43 10.52 10.05 10.25 1,956,038 +0.21(+2.09%)
Jun 11, 2020 10.42 10.50 9.889 10.04 2,586,092 -0.84(-7.72%)
Jun 10, 2020 11.16 11.23 10.79 10.88 2,370,390 -0.39(-3.49%)
Jun 09, 2020 11.78 11.84 11.15 11.27 2,732,769 -0.56(-4.71%)
Jun 08, 2020 12.10 12.11 11.78 11.83 2,363,707 -0.02(-0.15%)
Jun 05, 2020 11.58 11.94 11.50 11.85 3,812,462 +0.69(+6.14%)
Jun 04, 2020 11.19 11.40 10.97 11.16 5,691,496 -0.14(-1.21%)
Jun 03, 2020 11.15 11.42 11.03 11.30 2,965,661 +0.41(+3.75%)
Jun 02, 2020 10.85 10.96 10.57 10.89 1,859,129 +0.16(+1.52%)
Jun 01, 2020 10.73 10.94 10.55 10.73 1,435,492 +0.08(+0.77%)
May 29, 2020 10.61 10.76 10.38 10.65 1,935,402 -0.05(-0.51%)
May 28, 2020 11.23 11.24 10.62 10.70 1,458,132 -0.43(-3.84%)
May 27, 2020 10.92 11.22 10.65 11.13 2,485,306 +0.51(+4.79%)
May 26, 2020 10.38 10.82 10.33 10.62 3,180,116 +0.44(+4.28%)
May 22, 2020 10.06 10.22 9.883 10.18 3,078,744 +0.21(+2.10%)
May 21, 2020 10.21 10.32 9.811 9.974 2,612,556 -0.24(-2.31%)
May 20, 2020 9.747 10.35 9.674 10.21 4,297,522 +0.64(+6.64%)
May 19, 2020 9.829 10.02 9.565 9.574 2,657,089 -0.31(-3.12%)
May 18, 2020 9.611 10.11 9.574 9.883 3,123,189 +0.68(+7.40%)
May 15, 2020 9.393 9.602 9.147 9.202 1,656,557 -0.24(-2.50%)
May 14, 2020 9.102 9.484 8.775 9.438 2,654,207 +0.15(+1.56%)
May 13, 2020 9.366 9.402 8.811 9.293 3,576,942 -0.15(-1.54%)
May 12, 2020 9.820 9.901 9.411 9.438 2,772,945 -0.32(-3.26%)
May 11, 2020 9.674 10.08 9.584 9.756 3,921,148 -0.07(-0.74%)
May 08, 2020 10.15 10.18 9.774 9.829 9,955,416 -0.09(-0.92%)
May 07, 2020 10.04 10.07 9.811 9.920 6,154,487 +0.15(+1.58%)
May 06, 2020 9.547 9.865 9.475 9.765 2,298,154 +0.32(+3.37%)
May 05, 2020 9.802 9.853 9.411 9.447 1,545,744 -0.20(-2.07%)
May 04, 2020 9.347 9.729 9.184 9.647 1,540,330 +0.07(+0.76%)
May 01, 2020 9.556 9.647 9.173 9.574 2,053,523 -0.16(-1.68%)
Apr 30, 2020 10.03 10.04 9.484 9.738 2,625,956 -0.56(-5.47%)
Apr 29, 2020 10.36 10.73 10.12 10.30 3,473,908 +0.32(+3.18%)
Apr 28, 2020 10.10 10.16 9.783 9.983 3,785,065 +0.27(+2.81%)
Apr 27, 2020 9.747 9.847 9.556 9.711 4,405,050 +0.07(+0.75%)
Apr 24, 2020 9.538 9.715 9.245 9.638 2,092,053 +0.05(+0.57%)
Apr 23, 2020 9.375 9.911 9.331 9.584 1,519,407 +0.16(+1.74%)
Apr 22, 2020 9.802 9.838 9.402 9.420 1,883,885 -0.15(-1.61%)
Apr 21, 2020 9.656 9.747 9.275 9.574 3,106,934 -0.19(-1.95%)
Apr 20, 2020 9.802 10.02 9.656 9.765 2,404,481 -0.37(-3.67%)
Apr 17, 2020 9.820 10.37 9.774 10.14 4,746,420 +0.57(+5.98%)
Apr 16, 2020 9.202 9.638 9.147 9.565 3,023,097 +0.12(+1.25%)
Apr 15, 2020 9.584 9.838 9.052 9.447 3,806,187 -0.56(-5.63%)
Apr 14, 2020 10.06 10.26 9.838 10.01 2,688,850 +0.10(+1.01%)
Apr 13, 2020 10.76 10.76 9.765 9.911 1,929,378 -0.95(-8.78%)
Apr 09, 2020 10.92 11.00 10.61 10.86 5,334,383 +0.24(+2.22%)
Apr 08, 2020 10.17 10.94 9.956 10.63 2,395,745 +0.64(+6.36%)
Apr 07, 2020 10.00 10.35 9.720 9.992 2,657,138 +0.29(+3.00%)
Apr 06, 2020 9.347 9.883 9.302 9.702 3,232,515 +0.51(+5.53%)
Apr 03, 2020 10.08 10.38 8.966 9.193 3,647,772 -1.09(-10.60%)
Apr 02, 2020 9.493 10.37 9.493 10.28 9,207,080 +0.64(+6.69%)
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.