Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.73 18.65 17.56 17.96 1,246,738 -0.10(-0.55%)
Jun 29, 2020 18.38 19.00 17.82 18.06 1,669,353 -0.33(-1.79%)
Jun 26, 2020 18.50 18.92 17.71 18.39 2,499,200 -0.27(-1.45%)
Jun 25, 2020 17.42 19.19 17.30 18.66 3,540,277 +1.09(+6.20%)
Jun 24, 2020 17.00 17.62 16.00 17.57 2,601,747 +1.12(+6.81%)
Jun 23, 2020 16.01 16.50 15.69 16.45 1,295,752 +0.67(+4.25%)
Jun 22, 2020 16.00 16.15 15.50 15.78 1,266,777 +0.44(+2.87%)
Jun 19, 2020 15.37 15.77 15.06 15.34 3,315,100 +0.33(+2.20%)
Jun 18, 2020 15.30 15.66 14.94 15.01 1,053,401 -0.54(-3.47%)
Jun 17, 2020 15.91 15.98 15.32 15.55 1,104,114 -0.36(-2.26%)
Jun 16, 2020 16.55 16.65 15.23 15.91 1,306,341 +0.60(+3.92%)
Jun 15, 2020 14.00 15.50 13.70 15.31 1,315,871 +0.42(+2.82%)
Jun 12, 2020 14.80 15.35 14.32 14.89 1,392,700 +0.97(+6.97%)
Jun 11, 2020 15.28 15.71 13.85 13.92 2,584,406 -2.55(-15.48%)
Jun 10, 2020 17.70 17.71 16.15 16.47 1,636,117 -1.27(-7.16%)
Jun 09, 2020 17.50 18.10 17.19 17.74 1,365,707 -0.36(-1.99%)
Jun 08, 2020 17.27 18.33 16.99 18.10 2,206,012 +1.48(+8.90%)
Jun 05, 2020 17.59 17.87 16.42 16.62 1,650,600 +0.05(+0.30%)
Jun 04, 2020 16.85 17.43 16.08 16.57 1,447,602 -0.34(-2.01%)
Jun 03, 2020 16.30 17.53 16.30 16.91 1,818,788 +0.77(+4.77%)
Jun 02, 2020 16.59 16.91 15.41 16.14 2,027,267 -0.27(-1.65%)
Jun 01, 2020 15.50 16.77 15.43 16.41 2,165,904 +1.34(+8.89%)
May 29, 2020 14.56 15.14 14.25 15.07 1,532,200 +0.29(+1.96%)
May 28, 2020 14.25 15.66 13.88 14.78 2,906,840 +0.58(+4.08%)
May 27, 2020 14.70 15.03 13.74 14.20 2,460,670 -0.07(-0.49%)
May 26, 2020 12.84 14.34 12.34 14.27 4,355,771 +2.12(+17.45%)
May 22, 2020 10.00 12.34 9.899 12.15 7,577,700 +2.15(+21.50%)
May 21, 2020 9.740 10.05 9.540 10.00 1,046,902 +0.21(+2.15%)
May 20, 2020 10.19 10.32 9.690 9.790 1,001,211 -0.06(-0.61%)
May 19, 2020 10.40 10.49 9.830 9.850 1,134,171 -0.56(-5.38%)
May 18, 2020 10.07 10.62 9.840 10.41 1,443,965 +1.01(+10.74%)
May 15, 2020 9.090 9.600 8.938 9.400 1,092,300 +0.13(+1.40%)
May 14, 2020 9.010 9.800 8.650 9.270 1,641,663 +0.15(+1.64%)
May 13, 2020 10.04 10.35 8.970 9.120 2,303,681 -0.91(-9.07%)
May 12, 2020 11.18 11.43 9.970 10.03 4,171,546 -1.57(-13.53%)
May 11, 2020 11.12 11.78 10.82 11.60 1,889,555 +0.31(+2.75%)
May 08, 2020 10.67 11.35 10.38 11.29 1,248,900 +0.92(+8.87%)
May 07, 2020 10.68 10.81 10.28 10.37 1,054,492 -0.07(-0.67%)
May 06, 2020 10.86 11.11 10.40 10.44 968,303 -0.32(-2.97%)
May 05, 2020 11.31 11.46 10.71 10.76 1,198,240 -0.10(-0.92%)
May 04, 2020 11.01 11.55 10.76 10.86 1,270,436 -0.53(-4.65%)
May 01, 2020 12.25 12.28 11.00 11.39 1,602,400 -1.22(-9.67%)
Apr 30, 2020 12.99 12.99 12.30 12.61 1,169,419 -0.22(-1.71%)
Apr 29, 2020 12.38 13.08 12.01 12.83 1,348,170 +0.98(+8.27%)
Apr 28, 2020 12.09 12.23 11.16 11.85 1,478,958 +0.22(+1.89%)
Apr 27, 2020 10.18 11.74 10.11 11.63 1,420,399 +1.56(+15.49%)
Apr 24, 2020 10.38 10.45 9.840 10.07 915,400 -0.29(-2.80%)
Apr 23, 2020 10.25 10.69 10.09 10.36 884,859 +0.16(+1.57%)
Apr 22, 2020 10.28 10.39 10.01 10.20 868,864 +0.25(+2.51%)
Apr 21, 2020 10.50 10.84 9.850 9.950 1,019,895 -0.87(-8.04%)
Apr 20, 2020 10.34 11.02 10.14 10.82 1,017,542 +0.12(+1.12%)
Apr 17, 2020 10.41 10.79 10.01 10.70 1,180,200 +0.93(+9.52%)
Apr 16, 2020 10.95 11.25 9.640 9.770 1,660,520 -1.15(-10.53%)
Apr 15, 2020 11.39 11.39 10.73 10.92 998,958 -0.66(-5.70%)
Apr 14, 2020 11.50 11.95 11.16 11.58 1,027,455 +0.37(+3.30%)
Apr 13, 2020 11.27 11.53 10.91 11.21 909,289 -0.32(-2.78%)
Apr 09, 2020 11.95 12.43 11.16 11.53 1,614,200 +0.44(+3.97%)
Apr 08, 2020 10.50 11.27 10.36 11.09 1,112,463 +0.75(+7.25%)
Apr 07, 2020 11.03 11.29 10.17 10.34 1,541,160 +0.02(+0.19%)
Apr 06, 2020 10.01 10.44 9.760 10.32 1,318,240 +0.78(+8.18%)
Apr 03, 2020 9.190 9.620 8.760 9.540 1,183,100 +0.27(+2.91%)
Apr 02, 2020 9.240 9.690 9.025 9.270 817,137 -0.02(-0.22%)
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.