Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.97 15.88 14.88 15.84 1,140,174 +1.02(+6.88%)
Jun 29, 2020 14.84 15.38 13.84 14.82 1,225,221 +0.23(+1.58%)
Jun 26, 2020 14.03 14.62 13.58 14.59 1,050,800 +0.60(+4.29%)
Jun 25, 2020 13.29 14.11 13.26 13.99 429,290 +0.63(+4.72%)
Jun 24, 2020 14.22 14.33 13.18 13.36 356,817 -0.97(-6.77%)
Jun 23, 2020 14.60 14.73 14.20 14.33 610,074 +0.24(+1.70%)
Jun 22, 2020 13.58 14.74 13.37 14.09 1,098,370 +0.64(+4.76%)
Jun 19, 2020 13.31 13.84 13.30 13.45 458,600 +0.30(+2.28%)
Jun 18, 2020 13.18 13.61 13.12 13.15 320,411 -0.03(-0.23%)
Jun 17, 2020 13.70 13.87 13.11 13.18 337,467 -0.51(-3.73%)
Jun 16, 2020 13.70 13.92 13.42 13.69 374,879 +0.46(+3.48%)
Jun 15, 2020 12.44 13.27 12.36 13.23 252,924 +0.37(+2.88%)
Jun 12, 2020 12.98 13.36 12.61 12.86 325,400 +0.19(+1.50%)
Jun 11, 2020 13.18 13.39 12.47 12.67 360,400 -0.95(-6.98%)
Jun 10, 2020 13.59 13.75 13.46 13.62 240,403 -0.04(-0.29%)
Jun 09, 2020 13.52 13.77 13.25 13.66 200,900 -0.02(-0.15%)
Jun 08, 2020 14.00 14.14 13.63 13.68 229,951 -0.22(-1.58%)
Jun 05, 2020 14.05 14.20 13.76 13.90 368,500 +0.29(+2.13%)
Jun 04, 2020 13.62 14.09 13.27 13.61 235,737 -0.29(-2.09%)
Jun 03, 2020 14.43 14.51 13.90 13.90 309,979 -0.14(-1.00%)
Jun 02, 2020 13.76 14.06 13.60 14.04 286,286 +0.35(+2.56%)
Jun 01, 2020 13.95 14.20 13.61 13.69 413,633 -0.26(-1.86%)
May 29, 2020 13.50 14.10 13.45 13.95 352,100 +0.24(+1.75%)
May 28, 2020 14.39 14.47 13.54 13.71 387,290 -0.56(-3.92%)
May 27, 2020 14.09 14.30 13.53 14.27 461,105 +0.45(+3.26%)
May 26, 2020 14.03 14.03 13.58 13.82 387,919 +0.35(+2.60%)
May 22, 2020 13.65 13.78 13.28 13.47 318,000 -0.03(-0.22%)
May 21, 2020 13.28 13.74 13.19 13.50 713,047 +0.22(+1.66%)
May 20, 2020 12.90 13.40 12.69 13.28 719,586 +0.76(+6.07%)
May 19, 2020 12.88 13.56 12.37 12.52 1,483,583 -0.48(-3.69%)
May 18, 2020 12.92 13.17 12.77 13.00 404,785 +0.41(+3.26%)
May 15, 2020 12.70 12.70 12.11 12.59 317,200 -0.24(-1.87%)
May 14, 2020 12.27 12.84 11.82 12.83 302,378 +0.35(+2.80%)
May 13, 2020 12.73 13.16 12.08 12.48 600,754 -0.36(-2.80%)
May 12, 2020 12.83 12.97 12.67 12.84 521,187 -0.06(-0.47%)
May 11, 2020 11.81 13.00 11.79 12.90 540,928 +0.95(+7.95%)
May 08, 2020 12.00 12.14 11.73 11.95 595,800 +0.43(+3.73%)
May 07, 2020 10.98 12.04 10.98 11.52 461,377 +1.12(+10.77%)
May 06, 2020 10.06 10.53 9.990 10.40 579,744 +0.42(+4.21%)
May 05, 2020 10.22 10.32 9.880 9.980 182,868 -0.02(-0.20%)
May 04, 2020 9.630 10.11 9.550 10.00 208,946 +0.27(+2.77%)
May 01, 2020 10.07 10.09 9.330 9.730 222,100 -0.60(-5.81%)
Apr 30, 2020 10.08 10.73 10.02 10.33 295,008 +0.15(+1.47%)
Apr 29, 2020 10.19 10.60 10.10 10.18 363,081 +0.36(+3.67%)
Apr 28, 2020 9.830 9.890 9.480 9.820 150,884 +0.21(+2.19%)
Apr 27, 2020 9.040 9.700 9.040 9.610 134,672 +0.68(+7.61%)
Apr 24, 2020 8.550 9.120 8.550 8.930 265,200 +0.47(+5.56%)
Apr 23, 2020 8.380 8.680 8.310 8.460 298,615 +0.08(+0.95%)
Apr 22, 2020 8.630 8.860 8.340 8.380 390,148 -0.02(-0.24%)
Apr 21, 2020 8.300 8.530 8.140 8.400 181,286 -0.08(-0.94%)
Apr 20, 2020 8.230 8.560 8.220 8.480 282,010 +0.15(+1.80%)
Apr 17, 2020 8.130 8.460 7.910 8.330 200,900 +0.34(+4.26%)
Apr 16, 2020 8.000 8.065 7.670 7.990 311,834 -0.01(-0.12%)
Apr 15, 2020 7.930 8.075 7.680 8.000 154,244 -0.02(-0.25%)
Apr 14, 2020 8.000 8.305 7.860 8.020 315,767 +0.02(+0.25%)
Apr 13, 2020 7.900 8.000 7.770 8.000 128,663 +0.03(+0.38%)
Apr 09, 2020 8.000 8.000 7.705 7.970 145,500 +0.04(+0.50%)
Apr 08, 2020 7.560 7.980 7.430 7.930 151,380 +0.52(+7.02%)
Apr 07, 2020 7.720 7.740 7.290 7.410 195,012 -0.08(-1.07%)
Apr 06, 2020 7.720 7.735 7.230 7.490 165,449 +0.11(+1.49%)
Apr 03, 2020 7.390 7.500 7.040 7.380 140,100 -0.13(-1.73%)
Apr 02, 2020 7.280 7.550 7.030 7.510 276,106 +0.21(+2.88%)
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.