Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.927 8.015 7.711 7.807 495,474 -0.12(-1.52%)
Jun 29, 2020 7.647 8.333 7.647 7.927 418,127 +0.30(+3.99%)
Jun 26, 2020 8.303 8.440 7.463 7.623 1,264,743 -0.82(-9.68%)
Jun 25, 2020 8.560 8.776 8.287 8.440 299,331 -0.21(-2.41%)
Jun 24, 2020 9.352 9.376 8.544 8.648 275,749 -0.83(-8.78%)
Jun 23, 2020 9.537 10.01 9.384 9.480 361,155 +0.06(+0.59%)
Jun 22, 2020 9.344 9.737 9.232 9.424 424,121 -0.02(-0.25%)
Jun 19, 2020 9.769 9.953 9.272 9.448 858,357 -0.07(-0.76%)
Jun 18, 2020 9.104 9.609 9.104 9.521 269,700 +0.33(+3.57%)
Jun 17, 2020 9.512 9.609 9.032 9.192 319,118 -0.20(-2.13%)
Jun 16, 2020 9.777 9.777 8.984 9.392 791,818 +0.28(+3.08%)
Jun 15, 2020 8.015 9.376 7.903 9.112 357,725 +0.66(+7.77%)
Jun 12, 2020 8.768 9.064 8.303 8.456 452,720 -0.02(-0.19%)
Jun 11, 2020 8.720 9.200 8.087 8.472 538,204 -1.01(-10.64%)
Jun 10, 2020 9.913 10.07 9.432 9.480 951,279 -0.58(-5.81%)
Jun 09, 2020 10.35 10.49 9.857 10.06 587,292 -0.71(-6.61%)
Jun 08, 2020 10.82 11.43 10.75 10.78 853,043 +0.21(+1.97%)
Jun 05, 2020 9.985 10.79 9.937 10.57 626,314 +0.98(+10.28%)
Jun 04, 2020 9.328 9.665 9.032 9.585 252,238 +0.26(+2.83%)
Jun 03, 2020 9.040 9.609 8.952 9.320 522,898 +0.33(+3.65%)
Jun 02, 2020 8.416 9.064 8.416 8.992 362,761 +0.56(+6.65%)
Jun 01, 2020 8.255 8.676 8.015 8.432 444,506 +0.10(+1.25%)
May 29, 2020 8.023 8.335 7.767 8.327 1,200,801 +0.12(+1.46%)
May 28, 2020 8.015 8.359 7.807 8.207 782,490 +0.14(+1.79%)
May 27, 2020 8.528 8.640 7.791 8.063 677,360 -0.35(-4.19%)
May 26, 2020 8.976 9.100 8.255 8.416 1,116,098 -0.27(-3.13%)
May 22, 2020 8.493 8.797 8.019 8.688 641,193 +0.29(+3.43%)
May 21, 2020 7.948 8.446 7.866 8.399 335,416 +0.47(+5.89%)
May 20, 2020 7.636 7.948 7.509 7.932 545,277 +0.36(+4.73%)
May 19, 2020 7.449 7.909 7.246 7.574 495,871 +0.27(+3.74%)
May 18, 2020 7.051 7.457 7.051 7.301 718,520 +0.52(+7.70%)
May 15, 2020 7.402 7.402 6.475 6.779 780,957 +0.02(+0.23%)
May 14, 2020 6.467 6.950 6.179 6.763 886,323 +0.02(+0.35%)
May 13, 2020 6.802 6.802 6.226 6.740 649,977 +0.00(+0.00%)
May 12, 2020 6.623 7.153 6.444 6.740 935,758 +0.23(+3.47%)
May 11, 2020 6.490 6.631 6.218 6.514 792,747 +0.15(+2.33%)
May 08, 2020 6.545 6.685 6.054 6.366 1,780,224 +0.12(+2.00%)
May 07, 2020 6.397 6.709 6.241 6.241 459,248 -0.08(-1.23%)
May 06, 2020 6.748 6.748 6.124 6.319 366,165 -0.16(-2.52%)
May 05, 2020 7.005 7.168 6.416 6.483 444,723 -0.16(-2.35%)
May 04, 2020 6.771 6.849 6.311 6.639 927,351 -0.27(-3.95%)
May 01, 2020 6.779 7.145 6.381 6.911 783,781 +0.18(+2.66%)
Apr 30, 2020 7.784 8.057 6.596 6.732 924,061 -0.86(-11.29%)
Apr 29, 2020 7.316 8.267 7.073 7.589 1,275,344 +0.90(+13.39%)
Apr 28, 2020 6.163 6.783 6.140 6.693 905,681 +0.58(+9.57%)
Apr 27, 2020 5.984 6.117 5.588 6.109 536,990 +0.32(+5.52%)
Apr 24, 2020 5.594 6.039 5.353 5.789 902,497 +0.44(+8.31%)
Apr 23, 2020 4.909 5.345 4.815 5.345 768,592 +0.62(+13.01%)
Apr 22, 2020 4.870 4.979 4.621 4.730 757,753 +0.15(+3.23%)
Apr 21, 2020 4.753 4.870 4.301 4.582 547,925 -0.17(-3.61%)
Apr 20, 2020 4.776 5.407 4.628 4.753 763,444 -0.39(-7.58%)
Apr 17, 2020 4.885 5.166 4.831 5.143 1,088,720 +0.44(+9.27%)
Apr 16, 2020 5.213 5.252 4.683 4.706 246,221 -0.26(-5.18%)
Apr 15, 2020 5.727 5.746 4.940 4.963 437,501 -0.84(-14.50%)
Apr 14, 2020 5.478 5.984 5.478 5.805 332,397 +0.21(+3.76%)
Apr 13, 2020 5.953 6.085 5.462 5.594 552,384 +0.07(+1.27%)
Apr 09, 2020 4.909 5.727 4.870 5.524 872,336 +0.71(+14.73%)
Apr 08, 2020 4.675 5.002 4.620 4.815 482,975 +0.07(+1.48%)
Apr 07, 2020 4.628 4.928 4.519 4.745 621,895 +0.35(+7.98%)
Apr 06, 2020 4.402 4.659 4.285 4.395 306,149 +0.02(+0.36%)
Apr 03, 2020 4.566 4.870 4.231 4.379 355,377 -0.11(-2.43%)
Apr 02, 2020 4.628 5.345 4.465 4.488 508,559 -0.12(-2.70%)
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.