Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.35 16.13 15.21 15.43 3,313,800 -0.09(-0.58%)
Jul 30, 2020 14.95 15.89 14.51 15.52 6,138,643 -0.63(-3.90%)
Jul 29, 2020 13.00 16.41 12.95 16.15 42,639,336 +6.52(+67.71%)
Jul 28, 2020 9.200 9.730 9.200 9.630 2,434,474 +0.31(+3.33%)
Jul 27, 2020 9.120 10.12 8.971 9.320 3,886,899 +0.21(+2.31%)
Jul 24, 2020 8.820 9.200 8.740 9.110 3,046,600 +0.05(+0.55%)
Jul 23, 2020 7.780 9.660 7.560 9.060 11,325,802 +1.25(+16.01%)
Jul 22, 2020 7.850 8.400 7.670 7.810 4,543,873 -0.09(-1.14%)
Jul 21, 2020 7.290 7.920 7.270 7.900 4,698,162 +0.70(+9.72%)
Jul 20, 2020 7.360 7.430 6.880 7.200 1,939,724 -0.25(-3.36%)
Jul 17, 2020 7.790 7.860 7.200 7.450 2,483,300 -0.33(-4.24%)
Jul 16, 2020 7.450 7.950 7.280 7.780 2,724,202 +0.24(+3.18%)
Jul 15, 2020 7.630 7.780 7.150 7.540 1,936,294 +0.27(+3.71%)
Jul 14, 2020 6.720 7.580 6.350 7.270 4,056,133 +0.50(+7.39%)
Jul 13, 2020 7.060 7.150 6.760 6.770 2,589,020 -0.29(-4.11%)
Jul 10, 2020 6.090 7.380 6.060 7.060 5,172,200 +0.86(+13.87%)
Jul 09, 2020 6.640 6.660 6.050 6.200 2,998,806 -0.42(-6.34%)
Jul 08, 2020 6.230 6.670 6.080 6.620 2,245,008 +0.39(+6.26%)
Jul 07, 2020 5.730 6.370 5.610 6.230 3,879,210 +0.36(+6.13%)
Jul 06, 2020 5.740 5.960 5.580 5.870 2,806,748 +0.28(+5.01%)
Jul 02, 2020 5.790 5.970 5.300 5.590 2,791,700 +0.01(+0.18%)
Jul 01, 2020 4.760 5.700 4.760 5.580 5,697,303 +0.83(+17.47%)
Jun 30, 2020 4.710 4.870 4.590 4.750 2,463,997 +0.05(+1.06%)
Jun 29, 2020 4.160 4.700 4.130 4.700 2,854,906 +0.41(+9.56%)
Jun 26, 2020 4.410 4.470 4.070 4.290 2,865,700 -0.20(-4.45%)
Jun 25, 2020 4.430 4.582 4.350 4.490 2,332,107 -0.07(-1.54%)
Jun 24, 2020 4.740 4.870 4.420 4.560 2,828,996 -0.37(-7.51%)
Jun 23, 2020 4.630 5.100 4.600 4.930 2,667,282 +0.36(+7.88%)
Jun 22, 2020 4.830 4.830 4.450 4.570 2,456,242 -0.34(-6.92%)
Jun 19, 2020 5.060 5.080 4.780 4.910 3,664,500 +0.02(+0.41%)
Jun 18, 2020 4.810 5.180 4.800 4.890 2,493,183 -0.17(-3.36%)
Jun 17, 2020 5.350 5.350 4.820 5.060 2,790,058 -0.30(-5.60%)
Jun 16, 2020 5.450 5.570 4.850 5.360 4,073,752 +0.64(+13.56%)
Jun 15, 2020 4.350 4.830 4.250 4.720 2,822,607 -0.08(-1.67%)
Jun 12, 2020 4.400 4.890 4.330 4.800 5,020,600 +0.80(+20.00%)
Jun 11, 2020 4.330 4.640 4.000 4.000 5,985,965 -1.21(-23.22%)
Jun 10, 2020 6.280 6.490 5.140 5.210 5,067,454 -0.92(-15.01%)
Jun 09, 2020 7.370 7.600 6.090 6.130 5,641,387 -1.77(-22.41%)
Jun 08, 2020 6.650 7.980 6.650 7.900 8,284,729 +1.41(+21.73%)
Jun 05, 2020 5.410 6.940 5.295 6.490 11,176,000 +1.53(+30.85%)
Jun 04, 2020 3.920 5.080 3.890 4.960 6,724,662 +1.09(+28.17%)
Jun 03, 2020 3.850 4.027 3.820 3.870 3,037,859 +0.14(+3.75%)
Jun 02, 2020 3.380 3.780 3.290 3.730 3,783,995 +0.47(+14.42%)
Jun 01, 2020 3.260 3.510 3.180 3.260 2,143,686 +0.03(+0.93%)
May 29, 2020 3.350 3.460 3.180 3.230 2,379,100 -0.11(-3.29%)
May 28, 2020 3.860 3.860 3.300 3.340 1,973,654 -0.45(-11.87%)
May 27, 2020 3.910 4.040 3.450 3.790 3,102,010 -0.05(-1.30%)
May 26, 2020 3.280 3.980 3.280 3.840 6,070,856 +0.81(+26.73%)
May 22, 2020 3.040 3.075 2.930 3.030 999,600 +0.01(+0.33%)
May 21, 2020 2.900 3.100 2.860 3.020 1,588,371 +0.11(+3.78%)
May 20, 2020 2.790 3.030 2.750 2.910 1,918,692 +0.18(+6.59%)
May 19, 2020 2.800 2.890 2.690 2.730 1,478,753 -0.06(-2.15%)
May 18, 2020 2.680 2.845 2.665 2.790 1,786,748 +0.22(+8.56%)
May 15, 2020 2.630 2.650 2.520 2.570 1,201,100 -0.06(-2.28%)
May 14, 2020 2.530 2.630 2.320 2.630 1,931,770 +0.05(+1.94%)
May 13, 2020 2.760 2.760 2.510 2.580 1,765,892 -0.16(-5.84%)
May 12, 2020 2.840 2.910 2.730 2.740 1,456,822 -0.09(-3.18%)
May 11, 2020 2.880 2.940 2.700 2.830 1,582,833 -0.07(-2.41%)
May 08, 2020 2.830 2.920 2.610 2.900 2,486,800 +0.22(+8.21%)
May 07, 2020 2.780 2.850 2.560 2.680 2,375,399 -0.02(-0.74%)
May 06, 2020 2.900 3.000 2.680 2.700 2,134,572 -0.20(-6.90%)
May 05, 2020 3.120 3.270 2.870 2.900 2,944,376 -0.06(-2.03%)
May 04, 2020 2.780 2.975 2.550 2.960 2,890,407 +0.14(+4.96%)
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.