Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.75 12.26 11.62 12.18 13,704,670 +0.31(+2.61%)
Jun 29, 2020 11.96 12.10 11.65 11.87 15,321,464 +0.11(+0.94%)
Jun 26, 2020 12.47 12.60 11.76 11.76 15,776,200 -1.15(-8.91%)
Jun 25, 2020 12.38 12.94 12.27 12.91 7,269,423 +0.42(+3.36%)
Jun 24, 2020 13.06 13.14 12.47 12.49 10,602,966 -0.86(-6.44%)
Jun 23, 2020 13.65 13.81 13.33 13.35 9,959,157 -0.04(-0.30%)
Jun 22, 2020 13.16 13.54 13.09 13.39 7,391,343 +0.04(+0.30%)
Jun 19, 2020 13.90 13.90 13.01 13.35 23,224,200 -0.23(-1.69%)
Jun 18, 2020 13.31 13.72 13.12 13.58 12,792,604 +0.10(+0.74%)
Jun 17, 2020 13.79 13.81 13.44 13.48 10,675,583 -0.24(-1.75%)
Jun 16, 2020 14.12 14.15 13.37 13.72 16,009,461 +0.35(+2.62%)
Jun 15, 2020 12.48 13.49 12.38 13.37 15,870,280 +0.15(+1.13%)
Jun 12, 2020 13.50 13.52 12.70 13.22 15,234,600 +0.52(+4.09%)
Jun 11, 2020 12.62 13.20 12.47 12.70 19,857,328 -1.18(-8.50%)
Jun 10, 2020 14.65 14.65 13.81 13.88 25,462,341 -0.91(-6.15%)
Jun 09, 2020 14.50 15.17 14.33 14.79 24,688,756 -0.42(-2.76%)
Jun 08, 2020 15.06 15.28 14.60 15.21 14,806,511 +0.65(+4.46%)
Jun 05, 2020 14.87 15.32 14.37 14.56 24,089,400 +1.03(+7.61%)
Jun 04, 2020 12.59 13.55 12.45 13.53 15,873,805 +0.95(+7.55%)
Jun 03, 2020 12.31 12.72 12.24 12.58 16,028,612 +0.60(+5.01%)
Jun 02, 2020 12.06 12.26 11.84 11.98 7,512,934 +0.13(+1.10%)
Jun 01, 2020 11.75 11.97 11.59 11.85 8,024,633 +0.00(+0.00%)
May 29, 2020 11.82 12.05 11.61 11.85 15,640,500 -0.24(-1.99%)
May 28, 2020 13.00 13.03 12.03 12.09 10,332,916 -0.65(-5.10%)
May 27, 2020 12.54 12.82 12.10 12.74 13,175,020 +0.75(+6.26%)
May 26, 2020 11.45 12.06 11.38 11.99 12,681,791 +1.25(+11.64%)
May 22, 2020 10.77 10.87 10.47 10.74 9,707,000 +0.03(+0.28%)
May 21, 2020 10.67 10.95 10.62 10.71 9,362,786 -0.03(-0.28%)
May 20, 2020 10.48 10.80 10.41 10.74 10,153,284 +0.53(+5.19%)
May 19, 2020 10.56 10.64 10.19 10.21 7,716,583 -0.50(-4.67%)
May 18, 2020 10.31 10.78 10.23 10.71 9,922,740 +0.99(+10.19%)
May 15, 2020 9.780 10.01 9.600 9.720 10,252,300 -0.20(-2.02%)
May 14, 2020 9.380 10.01 9.045 9.920 18,563,731 +0.26(+2.69%)
May 13, 2020 10.07 10.14 9.550 9.660 15,761,859 -0.51(-5.01%)
May 12, 2020 10.78 11.00 10.16 10.17 11,502,837 -0.53(-4.95%)
May 11, 2020 11.02 11.05 10.55 10.70 8,509,587 -0.58(-5.14%)
May 08, 2020 11.07 11.30 10.92 11.28 9,225,800 +0.52(+4.83%)
May 07, 2020 10.54 11.09 10.51 10.76 11,804,095 +0.40(+3.86%)
May 06, 2020 10.76 10.89 10.15 10.36 12,919,058 -0.27(-2.54%)
May 05, 2020 10.99 11.18 10.60 10.63 9,656,053 -0.07(-0.65%)
May 04, 2020 10.64 10.82 10.46 10.70 11,396,425 -0.37(-3.34%)
May 01, 2020 11.26 11.33 10.89 11.07 7,417,600 -0.58(-4.98%)
Apr 30, 2020 11.80 11.96 11.46 11.65 9,352,322 -0.60(-4.90%)
Apr 29, 2020 12.42 12.54 12.08 12.25 10,843,733 +0.42(+3.55%)
Apr 28, 2020 12.21 12.38 11.76 11.83 12,635,485 +0.22(+1.89%)
Apr 27, 2020 10.99 11.68 10.99 11.61 13,598,725 +0.71(+6.51%)
Apr 24, 2020 10.78 11.06 10.66 10.90 12,076,800 +0.27(+2.54%)
Apr 23, 2020 10.35 10.74 10.24 10.63 15,754,669 +0.40(+3.91%)
Apr 22, 2020 10.61 10.77 10.19 10.23 14,958,250 -0.26(-2.48%)
Apr 21, 2020 10.38 10.84 10.30 10.49 16,088,542 -0.44(-4.03%)
Apr 20, 2020 10.36 11.37 10.28 10.93 15,869,471 +0.12(+1.11%)
Apr 17, 2020 10.27 10.92 10.23 10.81 20,448,100 +1.07(+10.99%)
Apr 16, 2020 10.35 10.40 9.590 9.740 15,622,145 -0.57(-5.53%)
Apr 15, 2020 10.39 10.64 10.25 10.31 13,975,450 -0.83(-7.45%)
Apr 14, 2020 11.81 11.90 10.90 11.14 11,881,573 -0.42(-3.63%)
Apr 13, 2020 12.06 12.09 11.36 11.56 9,937,518 -0.45(-3.75%)
Apr 09, 2020 11.95 12.37 11.71 12.01 20,270,400 +0.68(+6.00%)
Apr 08, 2020 10.69 11.46 10.57 11.33 13,998,228 +0.88(+8.42%)
Apr 07, 2020 10.81 11.03 10.31 10.45 19,699,308 +0.50(+5.03%)
Apr 06, 2020 9.800 10.09 9.496 9.950 13,435,844 +0.88(+9.70%)
Apr 03, 2020 9.400 9.680 8.960 9.070 11,898,600 -0.41(-4.32%)
Apr 02, 2020 9.410 10.02 9.145 9.480 14,255,214 +0.03(+0.32%)
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.