Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.86 13.01 12.48 12.55 106,501 -0.41(-3.16%)
Jun 29, 2020 12.48 13.11 12.20 12.96 224,605 +0.16(+1.25%)
Jun 26, 2020 12.54 13.23 12.41 12.80 728,400 +0.22(+1.75%)
Jun 25, 2020 12.49 12.76 12.23 12.58 245,098 +0.02(+0.16%)
Jun 24, 2020 12.99 13.07 12.44 12.56 250,693 -0.64(-4.85%)
Jun 23, 2020 13.03 13.24 12.77 13.20 170,392 +0.20(+1.54%)
Jun 22, 2020 13.18 13.38 12.92 13.00 135,765 -0.28(-2.11%)
Jun 19, 2020 13.50 13.74 13.12 13.28 309,000 -0.21(-1.56%)
Jun 18, 2020 13.18 13.51 13.02 13.49 160,553 +0.12(+0.90%)
Jun 17, 2020 13.70 13.89 13.18 13.37 180,500 -0.47(-3.40%)
Jun 16, 2020 12.98 13.93 12.78 13.84 327,803 +0.92(+7.12%)
Jun 15, 2020 12.20 13.45 12.20 12.92 188,752 +0.32(+2.54%)
Jun 12, 2020 13.00 13.20 12.21 12.60 184,500 +0.11(+0.88%)
Jun 11, 2020 12.62 12.77 11.85 12.49 320,537 -0.33(-2.57%)
Jun 10, 2020 13.50 13.50 12.65 12.82 119,555 -0.12(-0.93%)
Jun 09, 2020 13.15 13.24 12.57 12.94 205,360 +0.07(+0.54%)
Jun 08, 2020 12.78 13.26 12.68 12.87 243,336 +0.08(+0.63%)
Jun 05, 2020 13.02 13.20 12.56 12.79 257,900 -0.36(-2.74%)
Jun 04, 2020 13.56 13.95 12.50 13.15 402,383 -0.62(-4.50%)
Jun 03, 2020 13.22 13.81 13.00 13.77 194,606 +0.63(+4.79%)
Jun 02, 2020 13.64 13.70 13.07 13.14 268,788 -0.52(-3.81%)
Jun 01, 2020 13.96 14.49 13.57 13.66 209,233 -0.52(-3.67%)
May 29, 2020 13.72 14.23 13.48 14.18 138,600 +0.25(+1.79%)
May 28, 2020 14.05 14.54 13.71 13.93 184,886 -0.22(-1.55%)
May 27, 2020 13.74 14.20 12.83 14.15 261,937 +0.44(+3.21%)
May 26, 2020 14.88 14.95 13.61 13.71 356,881 -1.16(-7.80%)
May 22, 2020 13.90 15.07 13.33 14.87 382,700 +1.10(+7.99%)
May 21, 2020 13.99 14.25 13.60 13.77 310,738 -0.04(-0.29%)
May 20, 2020 13.40 14.00 13.15 13.81 565,145 +0.81(+6.23%)
May 19, 2020 14.00 14.00 12.99 13.00 1,895,252 -3.16(-19.55%)
May 18, 2020 16.90 17.22 15.40 16.16 358,506 -0.69(-4.09%)
May 15, 2020 17.68 17.76 15.61 16.85 274,200 -0.85(-4.80%)
May 14, 2020 17.72 18.19 16.54 17.70 192,081 +0.00(+0.00%)
May 13, 2020 19.22 19.40 16.87 17.70 327,173 -1.36(-7.14%)
May 12, 2020 20.66 21.28 18.76 19.06 367,209 -1.22(-6.02%)
May 11, 2020 19.95 20.68 18.26 20.28 1,127,284 +3.27(+19.22%)
May 08, 2020 16.95 17.08 16.09 17.01 321,000 +0.23(+1.37%)
May 07, 2020 17.20 17.33 16.60 16.78 115,307 -0.30(-1.76%)
May 06, 2020 16.71 17.50 16.68 17.08 171,205 +0.36(+2.15%)
May 05, 2020 16.70 17.35 16.40 16.72 234,285 +0.06(+0.36%)
May 04, 2020 15.63 16.66 15.50 16.66 164,314 +0.76(+4.78%)
May 01, 2020 14.70 16.45 14.59 15.90 184,600 +0.92(+6.14%)
Apr 30, 2020 14.50 15.00 13.93 14.98 225,684 +0.18(+1.18%)
Apr 29, 2020 15.68 15.68 14.32 14.80 255,550 -0.16(-1.04%)
Apr 28, 2020 16.59 16.70 14.75 14.96 328,745 -1.69(-10.15%)
Apr 27, 2020 16.80 17.00 16.02 16.65 190,967 -0.11(-0.66%)
Apr 24, 2020 17.84 18.09 16.07 16.76 520,100 -0.64(-3.68%)
Apr 23, 2020 16.00 17.40 15.63 17.40 587,153 +2.48(+16.62%)
Apr 22, 2020 13.84 15.34 13.35 14.92 523,591 +1.69(+12.77%)
Apr 21, 2020 13.27 13.89 12.75 13.23 180,956 -0.13(-0.97%)
Apr 20, 2020 12.94 13.90 12.71 13.36 242,052 +0.02(+0.15%)
Apr 17, 2020 12.60 13.48 12.22 13.34 293,500 +0.62(+4.87%)
Apr 16, 2020 12.36 13.00 12.23 12.72 167,722 +0.13(+1.03%)
Apr 15, 2020 12.69 12.78 11.93 12.59 284,797 -0.37(-2.85%)
Apr 14, 2020 14.25 14.29 12.38 12.96 914,060 +1.05(+8.82%)
Apr 13, 2020 11.50 12.00 10.80 11.91 456,074 +0.49(+4.29%)
Apr 09, 2020 11.00 11.69 10.50 11.42 294,300 +0.22(+1.96%)
Apr 08, 2020 12.44 12.89 10.96 11.20 597,698 -1.09(-8.87%)
Apr 07, 2020 9.750 12.42 9.600 12.29 665,950 +2.05(+20.02%)
Apr 06, 2020 10.39 10.75 9.810 10.24 333,668 -0.05(-0.49%)
Apr 03, 2020 10.34 10.50 9.700 10.29 273,000 +0.23(+2.29%)
Apr 02, 2020 10.30 10.84 9.550 10.06 466,843 +0.63(+6.68%)
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.