Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.950 6.990 6.670 6.750 5,276,810 -0.28(-3.98%)
Jun 29, 2020 7.000 7.210 6.890 7.030 3,647,198 +0.01(+0.14%)
Jun 26, 2020 7.220 7.365 6.820 7.020 6,984,700 -0.29(-3.97%)
Jun 25, 2020 7.100 7.560 7.080 7.310 2,733,357 +0.05(+0.69%)
Jun 24, 2020 7.380 7.660 7.040 7.260 3,914,368 -0.21(-2.81%)
Jun 23, 2020 7.300 7.640 7.200 7.470 5,220,639 +0.18(+2.47%)
Jun 22, 2020 6.740 7.290 6.530 7.290 5,624,842 +0.62(+9.30%)
Jun 19, 2020 7.210 7.260 6.670 6.670 10,845,100 -0.55(-7.62%)
Jun 18, 2020 6.940 7.280 6.860 7.220 2,955,357 +0.25(+3.59%)
Jun 17, 2020 7.250 7.410 6.920 6.970 3,519,623 -0.38(-5.17%)
Jun 16, 2020 7.270 7.360 7.030 7.350 3,416,673 +0.20(+2.80%)
Jun 15, 2020 6.610 7.290 6.510 7.150 3,840,403 +0.39(+5.77%)
Jun 12, 2020 6.800 6.950 6.420 6.760 3,303,000 +0.17(+2.58%)
Jun 11, 2020 6.850 7.010 6.550 6.590 5,234,134 -0.55(-7.70%)
Jun 10, 2020 7.320 7.360 7.080 7.140 3,733,346 -0.19(-2.59%)
Jun 09, 2020 7.320 7.750 7.230 7.330 4,843,238 -0.12(-1.61%)
Jun 08, 2020 6.810 7.470 6.770 7.450 6,943,089 +0.77(+11.53%)
Jun 05, 2020 6.570 6.780 6.475 6.680 4,445,600 +0.20(+3.09%)
Jun 04, 2020 6.550 6.840 6.430 6.480 6,153,025 -0.20(-2.99%)
Jun 03, 2020 7.050 7.080 6.640 6.680 5,650,808 -0.30(-4.30%)
Jun 02, 2020 7.170 7.200 6.860 6.980 3,753,418 -0.21(-2.92%)
Jun 01, 2020 6.830 7.190 6.720 7.190 4,845,013 +0.27(+3.90%)
May 29, 2020 6.960 7.080 6.540 6.920 7,447,200 -0.13(-1.84%)
May 28, 2020 6.900 7.330 6.800 7.050 8,271,835 +0.17(+2.47%)
May 27, 2020 6.910 7.000 6.410 6.880 9,633,859 +0.00(+0.00%)
May 26, 2020 7.200 7.340 6.800 6.880 8,827,968 -0.13(-1.85%)
May 22, 2020 7.410 7.500 6.950 7.010 9,107,900 -0.52(-6.91%)
May 21, 2020 7.540 7.700 7.200 7.530 8,095,944 +0.03(+0.40%)
May 20, 2020 7.500 7.660 7.040 7.500 10,706,289 -0.02(-0.27%)
May 19, 2020 8.600 8.700 7.510 7.520 24,228,760 -1.44(-16.07%)
May 18, 2020 10.15 10.20 8.910 8.960 17,616,042 -0.73(-7.53%)
May 15, 2020 9.450 10.38 9.040 9.690 20,320,200 +0.19(+2.00%)
May 14, 2020 9.090 9.670 8.560 9.500 7,414,241 +0.31(+3.37%)
May 13, 2020 9.740 10.08 8.630 9.190 9,646,341 -0.36(-3.77%)
May 12, 2020 9.330 10.64 9.100 9.550 17,019,700 +0.31(+3.35%)
May 11, 2020 9.080 9.600 8.990 9.240 9,896,011 +0.22(+2.44%)
May 08, 2020 8.730 9.190 8.660 9.020 7,534,700 +0.40(+4.64%)
May 07, 2020 8.260 9.100 8.080 8.620 8,120,011 +0.55(+6.82%)
May 06, 2020 8.390 9.290 8.020 8.070 13,841,930 +0.36(+4.67%)
May 05, 2020 8.100 8.350 7.570 7.710 5,996,134 -0.34(-4.22%)
May 04, 2020 7.440 8.140 7.220 8.050 6,061,251 +0.89(+12.43%)
May 01, 2020 7.600 7.630 7.040 7.160 3,543,800 -0.45(-5.91%)
Apr 30, 2020 8.100 8.110 7.360 7.610 5,740,450 -0.58(-7.08%)
Apr 29, 2020 8.130 8.470 7.980 8.190 5,758,830 +0.20(+2.50%)
Apr 28, 2020 8.410 8.450 7.880 7.990 4,422,141 -0.18(-2.20%)
Apr 27, 2020 8.510 8.750 8.100 8.170 6,171,785 -0.86(-9.52%)
Apr 24, 2020 9.610 9.610 8.810 9.030 4,694,200 -0.32(-3.42%)
Apr 23, 2020 9.180 9.800 9.090 9.350 4,033,495 +0.18(+1.96%)
Apr 22, 2020 9.250 9.580 9.080 9.170 3,529,450 -0.01(-0.11%)
Apr 21, 2020 9.220 9.890 8.720 9.180 6,404,477 -0.22(-2.34%)
Apr 20, 2020 8.000 9.950 7.970 9.400 15,264,083 +1.24(+15.20%)
Apr 17, 2020 7.530 8.220 7.450 8.160 7,430,700 +0.80(+10.87%)
Apr 16, 2020 7.250 7.500 7.070 7.360 3,391,196 +0.15(+2.08%)
Apr 15, 2020 6.970 7.310 6.850 7.210 3,007,874 +0.10(+1.41%)
Apr 14, 2020 7.350 7.580 7.030 7.110 3,917,562 -0.07(-0.97%)
Apr 13, 2020 6.580 7.280 6.430 7.180 3,562,145 +0.48(+7.16%)
Apr 09, 2020 6.750 7.080 6.600 6.700 4,420,400 -0.23(-3.32%)
Apr 08, 2020 6.930 7.190 6.700 6.930 3,715,138 +0.14(+2.06%)
Apr 07, 2020 6.960 7.140 6.570 6.790 5,631,229 -0.01(-0.15%)
Apr 06, 2020 6.360 6.980 6.040 6.800 5,924,937 +0.70(+11.48%)
Apr 03, 2020 6.080 6.245 5.560 6.100 3,857,300 +0.03(+0.49%)
Apr 02, 2020 5.660 6.130 5.650 6.070 3,300,535 +0.38(+6.68%)
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.