Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.21 12.37 12.12 12.32 3,605,837 +0.06(+0.49%)
Jun 29, 2020 11.73 12.41 11.69 12.26 4,234,189 +0.61(+5.26%)
Jun 26, 2020 12.03 12.20 11.62 11.65 7,151,550 -0.52(-4.26%)
Jun 25, 2020 12.48 12.53 11.99 12.17 5,965,343 -0.43(-3.42%)
Jun 24, 2020 13.23 13.30 12.58 12.60 6,224,052 -0.76(-5.71%)
Jun 23, 2020 13.10 13.63 13.05 13.36 5,443,938 +0.41(+3.14%)
Jun 22, 2020 13.14 13.19 12.69 12.96 4,490,762 -0.38(-2.86%)
Jun 19, 2020 14.14 14.20 13.08 13.34 8,527,673 -0.54(-3.91%)
Jun 18, 2020 13.57 14.02 13.31 13.88 5,711,767 +0.04(+0.31%)
Jun 17, 2020 15.52 15.54 13.78 13.84 9,293,611 -1.45(-9.48%)
Jun 16, 2020 15.60 15.67 14.84 15.29 4,848,782 +0.25(+1.63%)
Jun 15, 2020 14.61 15.30 14.37 15.04 4,411,062 -0.11(-0.73%)
Jun 12, 2020 15.28 15.41 14.67 15.15 4,059,050 +0.42(+2.88%)
Jun 11, 2020 15.16 15.44 14.72 14.73 3,304,350 -1.32(-8.24%)
Jun 10, 2020 16.21 16.48 15.61 16.05 4,342,368 -0.14(-0.89%)
Jun 09, 2020 16.39 16.43 15.85 16.20 2,820,793 -0.56(-3.34%)
Jun 08, 2020 16.43 16.80 16.33 16.76 2,882,125 +0.67(+4.16%)
Jun 05, 2020 16.27 16.74 16.07 16.09 3,782,857 +0.32(+2.04%)
Jun 04, 2020 15.33 15.82 15.00 15.76 2,553,956 +0.44(+2.88%)
Jun 03, 2020 14.81 15.53 14.81 15.32 3,239,363 +0.77(+5.30%)
Jun 02, 2020 14.99 15.09 14.23 14.55 4,199,445 -0.18(-1.21%)
Jun 01, 2020 14.46 14.93 14.42 14.73 2,848,144 +0.31(+2.18%)
May 29, 2020 14.47 14.69 14.18 14.42 3,768,823 -0.23(-1.56%)
May 28, 2020 15.31 15.31 14.60 14.64 2,350,206 -0.60(-3.95%)
May 27, 2020 15.37 15.38 14.98 15.25 3,011,494 +0.33(+2.22%)
May 26, 2020 15.03 15.16 14.77 14.92 2,606,158 +0.55(+3.84%)
May 22, 2020 14.42 14.51 14.14 14.36 1,666,004 -0.04(-0.29%)
May 21, 2020 14.13 14.61 14.12 14.41 2,850,595 +0.26(+1.86%)
May 20, 2020 14.24 14.35 14.00 14.14 2,839,457 +0.14(+1.03%)
May 19, 2020 14.16 14.28 13.76 14.00 2,451,576 -0.19(-1.31%)
May 18, 2020 13.86 14.63 13.86 14.19 3,242,743 +0.93(+7.04%)
May 15, 2020 12.89 13.55 12.77 13.25 2,332,901 +0.22(+1.69%)
May 14, 2020 12.22 13.10 11.96 13.03 2,555,629 +0.56(+4.49%)
May 13, 2020 13.18 13.24 12.31 12.47 3,422,262 -0.78(-5.89%)
May 12, 2020 13.68 13.92 13.23 13.25 2,127,277 -0.36(-2.68%)
May 11, 2020 13.75 13.75 13.28 13.62 2,345,780 -0.14(-0.99%)
May 08, 2020 13.43 13.84 13.38 13.75 2,800,378 +0.53(+3.97%)
May 07, 2020 13.31 13.68 13.05 13.23 2,577,136 +0.05(+0.39%)
May 06, 2020 13.59 13.66 13.14 13.18 2,398,508 -0.27(-2.02%)
May 05, 2020 14.03 14.22 13.43 13.45 3,301,265 -0.54(-3.88%)
May 04, 2020 13.32 14.01 13.18 13.99 3,247,436 +0.37(+2.74%)
May 01, 2020 13.66 13.97 13.49 13.62 3,220,210 -0.50(-3.54%)
Apr 30, 2020 14.29 14.38 13.90 14.12 5,232,126 -0.11(-0.77%)
Apr 29, 2020 13.83 14.29 13.76 14.23 11,088,566 +0.82(+6.14%)
Apr 28, 2020 13.08 13.66 12.86 13.41 3,986,007 +0.77(+6.11%)
Apr 27, 2020 12.58 12.77 12.47 12.63 2,451,304 +0.17(+1.36%)
Apr 24, 2020 12.22 12.66 12.13 12.46 4,873,007 +0.38(+3.16%)
Apr 23, 2020 11.81 12.20 11.80 12.08 3,022,504 +0.33(+2.81%)
Apr 22, 2020 12.08 12.19 11.69 11.75 2,286,071 -0.03(-0.22%)
Apr 21, 2020 11.24 11.92 11.19 11.78 3,494,795 +0.14(+1.24%)
Apr 20, 2020 11.96 12.13 11.61 11.63 2,647,305 -0.54(-4.46%)
Apr 17, 2020 12.08 12.47 11.95 12.18 4,351,872 +0.58(+4.97%)
Apr 16, 2020 11.48 11.73 11.18 11.60 3,599,906 +0.14(+1.18%)
Apr 15, 2020 11.77 11.98 11.40 11.46 3,000,223 -0.86(-6.95%)
Apr 14, 2020 12.61 12.74 12.09 12.32 2,339,234 +0.03(+0.28%)
Apr 13, 2020 12.63 12.69 12.07 12.29 2,474,690 -0.42(-3.34%)
Apr 09, 2020 12.71 13.29 12.58 12.71 4,627,711 +0.36(+2.95%)
Apr 08, 2020 11.74 12.47 11.62 12.35 2,866,091 +0.76(+6.59%)
Apr 07, 2020 11.91 12.49 11.54 11.58 4,359,558 +0.08(+0.74%)
Apr 06, 2020 10.86 11.57 10.69 11.50 5,220,936 +1.37(+13.57%)
Apr 03, 2020 10.68 10.82 10.06 10.12 3,834,274 -0.53(-4.94%)
Apr 02, 2020 10.89 11.44 10.43 10.65 3,705,196 -0.36(-3.24%)
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.