Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.249 7.364 7.089 7.219 1,185,878 -0.11(-1.46%)
Jun 29, 2020 6.967 7.356 6.937 7.326 1,504,206 +0.43(+6.31%)
Jun 26, 2020 7.588 7.667 6.740 6.891 23,781,008 -0.80(-10.34%)
Jun 25, 2020 7.398 7.747 7.361 7.686 2,581,448 +0.27(+3.57%)
Jun 24, 2020 7.565 7.671 7.353 7.421 1,926,608 -0.21(-2.78%)
Jun 23, 2020 7.664 7.777 7.539 7.633 1,349,159 -0.02(-0.30%)
Jun 22, 2020 7.830 7.876 7.626 7.656 1,809,680 -0.32(-3.99%)
Jun 19, 2020 7.724 8.133 7.709 7.974 14,969,549 +0.25(+3.24%)
Jun 18, 2020 7.414 7.785 7.406 7.724 2,675,151 +0.23(+3.13%)
Jun 17, 2020 7.459 7.573 7.391 7.489 1,191,029 +0.02(+0.30%)
Jun 16, 2020 7.489 7.542 7.345 7.467 1,805,288 +0.17(+2.28%)
Jun 15, 2020 7.239 7.429 7.111 7.300 1,868,930 -0.01(-0.10%)
Jun 12, 2020 7.141 7.421 7.088 7.308 1,446,391 +0.43(+6.28%)
Jun 11, 2020 7.194 7.262 6.808 6.876 1,109,618 -0.56(-7.54%)
Jun 10, 2020 7.451 7.520 7.232 7.436 1,188,291 -0.05(-0.71%)
Jun 09, 2020 7.421 7.520 7.156 7.489 936,973 +0.02(+0.20%)
Jun 08, 2020 7.414 7.648 7.368 7.474 1,678,718 +0.23(+3.13%)
Jun 05, 2020 7.573 7.717 7.224 7.247 1,405,850 -0.25(-3.33%)
Jun 04, 2020 7.103 7.542 7.020 7.497 1,177,613 +0.11(+1.54%)
Jun 03, 2020 7.080 7.520 7.027 7.383 1,024,098 +0.42(+5.98%)
Jun 02, 2020 6.868 7.156 6.785 6.967 980,415 +0.14(+2.00%)
Jun 01, 2020 6.626 6.967 6.558 6.831 1,318,623 +0.21(+3.20%)
May 29, 2020 6.444 6.709 6.406 6.618 2,500,977 +0.10(+1.51%)
May 28, 2020 6.437 6.558 6.399 6.520 912,022 +0.11(+1.65%)
May 27, 2020 6.181 6.437 6.136 6.414 878,405 +0.38(+6.23%)
May 26, 2020 6.023 6.188 6.016 6.038 586,918 +0.12(+2.03%)
May 22, 2020 5.918 5.940 5.760 5.918 392,851 +0.03(+0.51%)
May 21, 2020 5.790 5.940 5.790 5.888 526,547 +0.11(+1.82%)
May 20, 2020 5.888 6.068 5.752 5.782 1,146,369 -0.01(-0.13%)
May 19, 2020 5.647 5.843 5.594 5.790 1,271,600 +0.14(+2.39%)
May 18, 2020 5.670 5.782 5.636 5.655 1,345,919 +0.17(+3.01%)
May 15, 2020 5.579 5.646 5.391 5.489 992,902 -0.05(-0.95%)
May 14, 2020 5.707 5.752 5.346 5.542 1,002,642 -0.24(-4.16%)
May 13, 2020 5.888 6.000 5.760 5.782 1,305,006 -0.18(-3.03%)
May 12, 2020 6.128 6.203 5.903 5.963 1,141,305 -0.17(-2.70%)
May 11, 2020 6.241 6.301 5.955 6.128 824,782 -0.11(-1.81%)
May 08, 2020 6.038 6.414 6.038 6.241 1,141,318 +0.27(+4.53%)
May 07, 2020 6.038 6.173 5.955 5.970 471,793 +0.00(+0.00%)
May 06, 2020 6.234 6.324 5.955 5.970 524,688 -0.20(-3.29%)
May 05, 2020 6.203 6.422 6.173 6.173 628,680 -0.01(-0.12%)
May 04, 2020 6.000 6.241 5.880 6.181 1,031,185 +0.14(+2.24%)
May 01, 2020 6.143 6.155 5.843 6.046 694,871 -0.11(-1.83%)
Apr 30, 2020 5.948 6.512 5.895 6.158 1,085,255 +0.05(+0.86%)
Apr 29, 2020 6.053 6.211 6.053 6.106 1,252,789 +0.19(+3.18%)
Apr 28, 2020 5.970 6.153 5.895 5.918 1,245,042 -0.03(-0.50%)
Apr 27, 2020 5.798 5.970 5.783 5.948 787,065 +0.05(+0.89%)
Apr 24, 2020 5.895 5.970 5.798 5.895 985,731 +0.01(+0.25%)
Apr 23, 2020 5.701 5.985 5.507 5.880 1,185,086 +0.14(+2.47%)
Apr 22, 2020 5.671 5.776 5.530 5.739 802,579 +0.15(+2.67%)
Apr 21, 2020 5.574 5.701 5.455 5.589 605,246 +0.00(+0.00%)
Apr 20, 2020 5.418 5.701 5.418 5.589 626,452 -0.06(-1.06%)
Apr 17, 2020 5.522 5.851 5.448 5.649 1,160,606 +0.25(+4.70%)
Apr 16, 2020 5.336 5.455 5.239 5.395 728,875 +0.07(+1.26%)
Apr 15, 2020 5.224 5.410 5.194 5.328 732,104 -0.08(-1.52%)
Apr 14, 2020 5.664 5.776 5.343 5.410 929,715 -0.27(-4.73%)
Apr 13, 2020 5.933 5.933 5.410 5.679 1,290,918 -0.18(-3.06%)
Apr 09, 2020 5.851 5.933 5.686 5.858 1,128,981 +0.26(+4.67%)
Apr 08, 2020 5.395 5.612 5.313 5.597 873,854 +0.37(+7.14%)
Apr 07, 2020 5.574 5.746 5.067 5.224 1,443,535 +0.00(+0.00%)
Apr 06, 2020 5.276 5.519 5.172 5.224 1,143,007 +0.22(+4.32%)
Apr 03, 2020 5.373 5.380 4.963 5.007 1,801,144 -0.42(-7.70%)
Apr 02, 2020 5.560 5.739 5.358 5.425 723,872 -0.08(-1.49%)
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.