Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.76 12.80 12.32 12.47 385,879 -0.31(-2.39%)
Jun 29, 2020 12.15 12.91 11.76 12.78 138,478 +0.63(+5.15%)
Jun 26, 2020 13.00 13.00 12.12 12.15 317,100 -0.38(-3.02%)
Jun 25, 2020 12.46 12.94 12.30 12.53 733,058 -0.09(-0.74%)
Jun 24, 2020 13.25 13.54 12.39 12.62 195,410 -0.66(-4.96%)
Jun 23, 2020 14.15 14.15 13.25 13.28 249,375 -0.43(-3.14%)
Jun 22, 2020 13.66 14.00 13.11 13.71 107,682 +0.24(+1.77%)
Jun 19, 2020 14.10 14.11 13.33 13.47 219,400 -0.36(-2.59%)
Jun 18, 2020 13.78 14.10 13.52 13.83 66,637 +0.05(+0.33%)
Jun 17, 2020 14.20 14.54 13.72 13.78 131,982 -0.37(-2.58%)
Jun 16, 2020 15.12 15.38 13.93 14.15 625,446 +0.47(+3.47%)
Jun 15, 2020 13.70 14.22 13.29 13.68 281,598 -0.62(-4.37%)
Jun 12, 2020 14.25 14.50 13.37 14.30 722,600 +1.16(+8.84%)
Jun 11, 2020 12.80 13.93 12.60 13.14 1,191,564 -1.42(-9.78%)
Jun 10, 2020 15.47 15.50 14.16 14.56 1,058,496 -1.15(-7.33%)
Jun 09, 2020 16.03 16.53 15.32 15.72 1,260,311 -1.78(-10.16%)
Jun 08, 2020 15.66 17.63 15.66 17.49 1,089,640 +2.34(+15.44%)
Jun 05, 2020 15.60 17.25 14.88 15.15 2,126,500 +0.71(+4.89%)
Jun 04, 2020 14.50 14.87 13.75 14.45 2,344,467 +0.85(+6.28%)
Jun 03, 2020 12.41 13.70 12.37 13.59 1,291,406 +1.24(+10.06%)
Jun 02, 2020 13.02 13.02 12.25 12.35 281,856 +0.27(+2.22%)
Jun 01, 2020 11.41 12.32 11.40 12.08 266,843 +0.53(+4.63%)
May 29, 2020 11.69 11.80 10.91 11.55 856,800 -0.08(-0.68%)
May 28, 2020 11.99 12.50 11.58 11.63 2,629,033 -0.36(-3.04%)
May 27, 2020 13.09 13.09 11.57 11.99 884,533 -0.83(-6.47%)
May 26, 2020 12.50 13.22 12.44 12.82 246,440 +0.89(+7.46%)
May 22, 2020 12.37 12.37 11.62 11.93 65,300 -0.24(-1.98%)
May 21, 2020 12.20 12.38 11.78 12.17 194,850 -0.06(-0.50%)
May 20, 2020 12.50 12.62 12.22 12.23 104,188 +0.23(+1.88%)
May 19, 2020 11.50 12.15 11.20 12.01 450,789 +0.73(+6.44%)
May 18, 2020 10.80 11.50 10.61 11.28 162,626 +0.90(+8.68%)
May 15, 2020 10.65 10.71 10.23 10.38 125,700 -0.44(-4.05%)
May 14, 2020 9.610 10.90 9.100 10.82 105,607 +0.87(+8.71%)
May 13, 2020 10.82 11.33 9.900 9.950 257,091 -0.98(-8.94%)
May 12, 2020 11.70 11.75 10.90 10.93 172,520 -0.71(-6.13%)
May 11, 2020 12.20 12.75 11.52 11.64 148,388 -0.60(-4.88%)
May 08, 2020 12.00 12.25 11.93 12.24 116,200 +0.40(+3.42%)
May 07, 2020 12.61 12.61 11.78 11.83 177,183 +0.06(+0.54%)
May 06, 2020 12.52 12.70 11.59 11.77 118,333 -0.34(-2.81%)
May 05, 2020 12.57 13.09 12.10 12.11 181,503 -0.44(-3.50%)
May 04, 2020 12.50 13.14 12.00 12.55 260,452 -1.26(-9.12%)
May 01, 2020 13.94 14.66 13.39 13.81 160,600 -0.81(-5.57%)
Apr 30, 2020 15.70 16.37 14.25 14.62 294,924 -0.98(-6.30%)
Apr 29, 2020 15.64 16.31 15.00 15.61 199,583 +0.84(+5.71%)
Apr 28, 2020 14.00 15.03 13.83 14.77 145,935 +1.36(+10.13%)
Apr 27, 2020 13.56 13.68 12.80 13.41 137,244 +0.42(+3.21%)
Apr 24, 2020 12.98 13.19 12.70 12.99 99,300 +0.04(+0.31%)
Apr 23, 2020 13.20 13.48 12.61 12.95 76,600 +0.28(+2.21%)
Apr 22, 2020 13.63 13.63 12.50 12.67 68,072 +0.10(+0.80%)
Apr 21, 2020 12.32 12.92 12.32 12.57 50,932 -0.28(-2.19%)
Apr 20, 2020 12.85 13.62 12.15 12.85 192,038 -0.17(-1.31%)
Apr 17, 2020 12.41 13.53 12.33 13.02 163,000 +0.87(+7.18%)
Apr 16, 2020 13.50 13.97 12.02 12.15 146,799 -1.13(-8.54%)
Apr 15, 2020 14.21 14.23 12.97 13.28 234,287 -0.77(-5.46%)
Apr 14, 2020 13.96 14.65 13.85 14.05 170,848 +0.08(+0.60%)
Apr 13, 2020 14.40 15.04 13.33 13.97 213,180 -0.43(-3.00%)
Apr 09, 2020 14.00 15.77 13.99 14.40 325,900 +1.00(+7.47%)
Apr 08, 2020 12.99 13.50 11.82 13.40 251,881 +1.51(+12.70%)
Apr 07, 2020 11.75 12.50 11.40 11.89 448,417 +1.17(+10.90%)
Apr 06, 2020 11.00 11.93 9.670 10.72 236,690 +0.39(+3.79%)
Apr 03, 2020 10.59 11.00 9.600 10.33 92,100 -0.11(-1.05%)
Apr 02, 2020 10.50 10.73 9.850 10.44 47,978 +0.26(+2.54%)
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.