Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.12 12.12 11.84 12.01 8,889,400 -0.20(-1.64%)
Jul 30, 2020 12.16 12.23 11.82 12.21 7,586,842 -0.35(-2.79%)
Jul 29, 2020 11.95 12.57 11.89 12.56 11,284,430 +0.57(+4.75%)
Jul 28, 2020 12.02 12.20 11.96 11.99 5,918,571 -0.10(-0.83%)
Jul 27, 2020 12.16 12.23 11.98 12.09 10,738,537 -0.16(-1.31%)
Jul 24, 2020 12.46 12.63 12.21 12.25 8,283,000 -0.16(-1.29%)
Jul 23, 2020 12.00 12.49 11.90 12.41 9,238,875 +0.44(+3.68%)
Jul 22, 2020 11.76 12.13 11.72 11.97 13,285,460 -0.17(-1.40%)
Jul 21, 2020 11.55 12.14 11.55 12.14 26,053,308 +0.68(+5.93%)
Jul 20, 2020 11.66 11.77 11.44 11.46 8,021,484 -0.23(-1.97%)
Jul 17, 2020 11.94 12.02 11.66 11.69 8,350,500 -0.29(-2.42%)
Jul 16, 2020 11.79 12.23 11.72 11.98 8,019,162 -0.01(-0.08%)
Jul 15, 2020 11.80 12.04 11.63 11.99 13,126,125 +0.60(+5.27%)
Jul 14, 2020 11.69 11.73 11.28 11.39 8,853,755 -0.37(-3.15%)
Jul 13, 2020 11.81 11.97 11.42 11.76 9,782,579 +0.21(+1.82%)
Jul 10, 2020 10.89 11.56 10.86 11.55 10,252,400 +0.52(+4.71%)
Jul 09, 2020 11.48 11.53 10.95 11.03 8,604,975 -0.57(-4.91%)
Jul 08, 2020 11.40 11.67 11.28 11.60 7,519,232 +0.15(+1.31%)
Jul 07, 2020 11.79 11.89 11.40 11.45 7,305,487 -0.50(-4.18%)
Jul 06, 2020 12.05 12.28 11.76 11.95 7,342,659 +0.24(+2.05%)
Jul 02, 2020 12.10 12.21 11.60 11.71 14,911,700 +0.02(+0.17%)
Jul 01, 2020 12.23 12.24 11.57 11.69 12,865,060 -0.49(-4.02%)
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 16,023,406 +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 7,716,584 -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%)
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.