Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.348 8.634 8.138 8.435 1,594,897 +0.02(+0.21%)
Jun 29, 2020 8.252 8.522 7.938 8.417 1,751,533 +0.30(+3.65%)
Jun 26, 2020 8.095 8.409 8.038 8.121 3,181,923 -0.05(-0.64%)
Jun 25, 2020 8.182 8.365 7.903 8.173 1,764,654 -0.19(-2.29%)
Jun 24, 2020 8.679 8.749 8.304 8.365 1,952,222 -0.58(-6.53%)
Jun 23, 2020 9.168 9.184 8.731 8.950 1,243,807 -0.11(-1.25%)
Jun 22, 2020 8.601 9.159 8.383 9.063 1,577,224 +0.45(+5.27%)
Jun 19, 2020 8.967 9.028 8.531 8.609 3,777,151 -0.17(-1.99%)
Jun 18, 2020 8.566 8.854 8.383 8.784 1,305,098 +0.03(+0.30%)
Jun 17, 2020 9.202 9.237 8.723 8.758 1,412,531 -0.49(-5.28%)
Jun 16, 2020 9.255 9.359 8.697 9.246 3,114,852 +0.78(+9.17%)
Jun 15, 2020 7.850 8.592 7.720 8.470 2,824,990 -0.06(-0.72%)
Jun 12, 2020 8.191 8.531 7.676 8.531 2,724,955 +0.99(+13.19%)
Jun 11, 2020 7.859 8.374 7.323 7.536 3,583,729 -1.37(-15.38%)
Jun 10, 2020 9.534 9.560 8.470 8.906 6,942,862 -2.22(-19.98%)
Jun 09, 2020 11.31 11.53 10.91 11.13 1,906,893 -0.71(-5.97%)
Jun 08, 2020 11.95 11.97 11.29 11.84 1,653,965 +0.62(+5.52%)
Jun 05, 2020 11.78 12.11 11.06 11.22 2,220,066 +0.49(+4.55%)
Jun 04, 2020 10.21 10.81 9.769 10.73 2,226,374 +0.45(+4.41%)
Jun 03, 2020 9.412 10.53 9.246 10.28 2,915,367 +1.06(+11.55%)
Jun 02, 2020 8.740 9.246 8.548 9.211 2,295,766 +0.67(+7.87%)
Jun 01, 2020 8.365 8.936 8.077 8.540 2,163,297 +0.19(+2.30%)
May 29, 2020 8.574 8.784 8.260 8.348 2,075,387 -0.44(-4.97%)
May 28, 2020 9.290 9.630 8.653 8.784 4,422,301 -0.32(-3.54%)
May 27, 2020 8.461 9.159 8.191 9.107 2,617,459 +1.19(+14.98%)
May 26, 2020 7.240 7.946 7.240 7.920 2,306,437 +1.08(+15.82%)
May 22, 2020 7.092 7.179 6.612 6.839 1,408,277 -0.31(-4.27%)
May 21, 2020 6.629 7.283 6.568 7.144 1,713,652 +0.67(+10.38%)
May 20, 2020 6.603 6.856 6.442 6.472 1,225,843 -0.03(-0.54%)
May 19, 2020 6.873 6.935 6.498 6.507 1,489,313 -0.44(-6.28%)
May 18, 2020 6.856 7.231 6.786 6.943 1,518,755 +0.67(+10.71%)
May 15, 2020 6.106 6.525 6.050 6.272 1,069,621 +0.05(+0.84%)
May 14, 2020 5.923 6.324 5.556 6.219 1,176,274 +0.10(+1.71%)
May 13, 2020 6.333 6.333 5.731 6.115 1,469,206 -0.19(-3.04%)
May 12, 2020 6.760 6.978 6.307 6.307 1,176,039 -0.39(-5.86%)
May 11, 2020 6.969 6.969 6.559 6.699 979,224 -0.42(-5.88%)
May 08, 2020 6.830 7.148 6.754 7.118 925,400 +0.46(+6.95%)
May 07, 2020 6.455 6.891 6.455 6.655 821,457 +0.33(+5.24%)
May 06, 2020 6.716 6.900 6.292 6.324 1,021,339 -0.32(-4.86%)
May 05, 2020 7.092 7.388 6.621 6.647 1,178,444 -0.23(-3.30%)
May 04, 2020 6.935 7.222 6.542 6.873 1,109,498 -0.20(-2.84%)
May 01, 2020 7.641 7.689 7.014 7.074 1,675,052 -1.08(-13.26%)
Apr 30, 2020 7.632 8.321 7.475 8.156 1,815,339 -0.27(-3.21%)
Apr 29, 2020 7.624 8.522 7.624 8.426 2,347,271 +1.11(+15.14%)
Apr 28, 2020 7.493 7.746 6.978 7.318 1,881,487 +0.41(+5.93%)
Apr 27, 2020 6.446 7.039 6.324 6.908 1,266,167 +0.58(+9.09%)
Apr 24, 2020 6.446 6.490 5.949 6.333 1,181,284 -0.05(-0.82%)
Apr 23, 2020 6.254 6.699 6.167 6.385 1,439,284 +0.08(+1.24%)
Apr 22, 2020 6.629 6.699 6.289 6.307 1,171,736 -0.16(-2.43%)
Apr 21, 2020 6.420 6.638 6.228 6.464 1,323,456 -0.25(-3.77%)
Apr 20, 2020 6.716 7.065 6.481 6.716 1,502,168 -0.29(-4.11%)
Apr 17, 2020 6.716 7.196 6.716 7.004 1,619,450 +0.75(+11.99%)
Apr 16, 2020 7.074 7.118 6.123 6.254 2,392,750 -0.70(-10.04%)
Apr 15, 2020 7.022 7.214 6.804 6.952 1,156,756 -0.62(-8.18%)
Apr 14, 2020 7.676 7.877 7.445 7.571 1,780,568 +0.44(+6.11%)
Apr 13, 2020 7.554 7.580 6.891 7.135 1,544,477 -0.36(-4.77%)
Apr 09, 2020 7.283 7.850 7.170 7.493 2,256,294 +0.54(+7.78%)
Apr 08, 2020 7.432 7.772 6.638 6.952 3,209,220 -0.26(-3.63%)
Apr 07, 2020 6.716 7.920 6.716 7.214 3,721,556 +0.98(+15.66%)
Apr 06, 2020 5.792 6.298 5.678 6.237 3,174,653 +0.97(+18.38%)
Apr 03, 2020 5.181 5.330 4.885 5.269 2,884,309 +0.08(+1.51%)
Apr 02, 2020 5.452 5.931 5.059 5.190 1,961,217 -0.26(-4.80%)
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.