Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.150 5.644 5.100 5.140 4,665 +0.05(+0.98%)
Jun 29, 2020 5.960 5.960 5.060 5.090 2,491 -0.92(-15.31%)
Jun 26, 2020 6.260 6.260 5.970 6.010 4,100 -0.26(-4.15%)
Jun 25, 2020 6.680 6.680 6.000 6.270 4,181 -0.54(-7.93%)
Jun 24, 2020 7.000 7.100 6.500 6.810 16,475 -0.26(-3.68%)
Jun 23, 2020 7.000 7.570 6.950 7.070 12,275 +0.07(+1.00%)
Jun 22, 2020 7.537 7.875 6.810 7.000 9,770 -0.42(-5.72%)
Jun 19, 2020 8.770 9.000 7.100 7.425 128,000 +0.60(+8.87%)
Jun 18, 2020 7.100 7.690 6.600 6.820 9,482 -0.38(-5.28%)
Jun 17, 2020 6.820 7.200 6.700 7.200 9,658 +0.30(+4.35%)
Jun 16, 2020 6.920 6.920 6.900 6.900 1,561 -0.10(-1.43%)
Jun 15, 2020 7.020 7.250 6.900 7.000 1,363 -0.05(-0.71%)
Jun 12, 2020 7.020 7.050 7.020 7.050 900 +0.13(+1.88%)
Jun 11, 2020 7.040 7.280 6.920 6.920 6,222 -0.32(-4.42%)
Jun 10, 2020 7.240 7.240 7.240 99 +0.00(+0.00%)
Jun 09, 2020 7.100 7.260 7.100 7.240 5,847 +0.04(+0.56%)
Jun 08, 2020 7.390 7.530 7.200 7.200 9,223 -0.20(-2.70%)
Jun 05, 2020 7.450 7.470 7.400 7.400 2,700 -0.10(-1.33%)
Jun 04, 2020 7.572 7.572 7.500 7.500 1,077 -0.10(-1.32%)
Jun 03, 2020 7.600 7.600 7.600 139 +0.00(+0.00%)
Jun 02, 2020 7.610 7.610 7.600 7.600 653 -0.10(-1.30%)
Jun 01, 2020 7.700 7.700 7.700 43 +0.00(+0.00%)
May 29, 2020 7.600 7.710 7.520 7.700 2,300 +0.10(+1.32%)
May 28, 2020 7.650 7.650 7.600 7.600 1,211 +0.00(+0.00%)
May 27, 2020 7.691 7.691 7.600 7.600 1,532 -0.10(-1.30%)
May 26, 2020 7.700 7.839 7.610 7.700 4,714 +0.00(+0.00%)
May 22, 2020 7.700 7.700 7.700 7.700 1,200 -0.03(-0.39%)
May 21, 2020 7.800 7.800 7.700 7.730 2,618 -0.17(-2.15%)
May 20, 2020 7.900 7.900 7.900 7.900 1,018 +0.36(+4.77%)
May 19, 2020 7.640 7.640 7.540 7.540 768 -0.38(-4.80%)
May 18, 2020 8.000 8.000 7.920 7.920 646 -0.08(-1.00%)
May 15, 2020 8.000 8.000 8.000 129 +0.00(+0.00%)
May 14, 2020 8.000 8.000 8.000 8.000 1,026 +0.00(+0.00%)
May 13, 2020 8.030 8.120 8.000 8.000 3,238 -0.03(-0.34%)
May 12, 2020 8.010 8.250 8.000 8.027 2,794 -0.26(-3.17%)
May 11, 2020 8.000 9.470 7.510 8.290 24,944 +0.78(+10.39%)
May 08, 2020 7.520 7.520 7.510 7.510 300 -0.25(-3.25%)
May 07, 2020 7.500 7.763 7.500 7.763 1,498 +0.26(+3.50%)
May 06, 2020 7.600 7.600 7.500 7.500 2,362 -0.11(-1.45%)
May 05, 2020 7.620 7.680 7.600 7.610 1,410 -0.19(-2.44%)
May 04, 2020 7.500 7.800 7.500 7.800 1,240 +0.30(+4.00%)
Apr 30, 2020 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 29, 2020 7.800 7.801 7.500 7.700 6,353 +0.34(+4.62%)
Apr 28, 2020 7.360 7.360 7.360 148 +0.00(+0.00%)
Apr 27, 2020 8.000 8.156 7.360 7.360 2,750 -0.84(-10.24%)
Apr 24, 2020 8.000 8.200 8.000 8.200 900 +0.07(+0.92%)
Apr 23, 2020 8.125 8.125 8.125 8.125 386 +0.08(+0.93%)
Apr 22, 2020 8.000 8.050 8.000 8.050 1,278 +0.05(+0.62%)
Apr 21, 2020 8.100 8.100 7.900 8.000 5,762 -0.32(-3.83%)
Apr 20, 2020 8.100 8.319 8.100 8.319 1,375 +0.31(+3.86%)
Apr 17, 2020 8.300 8.460 8.000 8.010 6,600 -0.19(-2.32%)
Apr 16, 2020 8.100 8.200 8.100 8.200 1,589 +0.10(+1.29%)
Apr 15, 2020 8.300 8.300 8.095 8.095 2,140 +0.10(+1.19%)
Apr 14, 2020 8.100 8.100 8.000 8.000 524 -0.30(-3.61%)
Apr 13, 2020 8.300 8.300 8.300 8.300 727 -0.19(-2.24%)
Apr 09, 2020 7.900 8.490 7.900 8.490 800 +0.07(+0.79%)
Apr 08, 2020 8.423 8.423 8.423 8.423 120 +0.20(+2.47%)
Apr 07, 2020 8.220 8.220 8.220 100 +0.00(+0.00%)
Apr 06, 2020 7.600 8.220 7.600 8.220 1,050 +1.10(+15.45%)
Apr 03, 2020 7.120 7.120 7.120 7.120 100 -0.33(-4.41%)
Apr 02, 2020 7.448 7.448 7.448 85 +0.00(+0.00%)
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.