Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.740 7.740 7.020 7.110 7,192,907 -0.60(-7.78%)
Jun 29, 2020 7.960 8.020 7.560 7.710 3,883,185 -0.24(-3.02%)
Jun 26, 2020 8.310 8.430 7.770 7.950 6,340,900 -0.60(-7.02%)
Jun 25, 2020 8.050 8.650 8.000 8.550 7,747,402 +0.40(+4.91%)
Jun 24, 2020 8.490 8.600 8.060 8.150 4,216,849 -0.41(-4.79%)
Jun 23, 2020 8.310 9.200 8.310 8.560 9,323,486 +0.15(+1.78%)
Jun 22, 2020 8.230 8.490 8.020 8.410 5,578,928 +0.11(+1.33%)
Jun 19, 2020 8.600 8.700 8.100 8.300 5,252,500 -0.26(-3.04%)
Jun 18, 2020 7.990 8.710 7.910 8.560 10,296,089 +0.47(+5.81%)
Jun 17, 2020 8.260 8.300 7.830 8.090 6,139,444 -0.14(-1.70%)
Jun 16, 2020 8.740 8.780 8.110 8.230 8,017,489 -0.21(-2.49%)
Jun 15, 2020 8.080 8.600 7.870 8.440 5,218,404 +0.02(+0.24%)
Jun 12, 2020 9.010 9.020 8.210 8.420 6,582,300 +0.05(+0.60%)
Jun 11, 2020 8.910 9.230 8.210 8.370 10,265,824 -1.32(-13.62%)
Jun 10, 2020 10.24 10.38 9.540 9.690 8,536,262 -0.44(-4.34%)
Jun 09, 2020 10.06 10.67 9.910 10.13 8,872,358 -0.31(-2.97%)
Jun 08, 2020 9.680 10.68 9.660 10.44 13,976,709 +0.96(+10.13%)
Jun 05, 2020 10.35 10.35 9.080 9.480 10,837,200 -0.61(-6.05%)
Jun 04, 2020 10.13 10.31 9.910 10.09 7,041,525 +0.01(+0.10%)
Jun 03, 2020 10.09 10.50 10.00 10.08 7,907,210 +0.06(+0.60%)
Jun 02, 2020 10.20 10.47 9.850 10.02 7,199,083 -0.02(-0.20%)
Jun 01, 2020 9.580 10.28 9.560 10.04 6,664,852 +0.19(+1.93%)
May 29, 2020 9.900 10.10 9.330 9.850 10,950,200 -0.54(-5.20%)
May 28, 2020 10.54 11.37 10.25 10.39 16,254,273 -0.26(-2.44%)
May 27, 2020 11.05 11.25 9.900 10.65 19,928,200 -0.16(-1.48%)
May 26, 2020 10.10 11.60 9.800 10.81 36,175,491 +0.55(+5.36%)
May 22, 2020 10.06 10.69 8.900 10.26 43,098,600 +0.61(+6.32%)
May 21, 2020 8.140 10.07 8.120 9.650 27,856,931 +1.60(+19.88%)
May 20, 2020 8.230 8.400 7.940 8.050 7,243,259 -0.11(-1.35%)
May 19, 2020 8.110 8.730 7.850 8.160 12,172,374 +0.20(+2.51%)
May 18, 2020 8.100 8.650 7.870 7.960 12,341,417 +0.19(+2.45%)
May 15, 2020 7.330 7.880 7.290 7.770 9,821,200 +0.60(+8.37%)
May 14, 2020 6.920 7.300 6.730 7.170 5,795,278 -0.02(-0.28%)
May 13, 2020 7.480 7.640 6.650 7.190 8,292,009 -0.28(-3.75%)
May 12, 2020 7.760 8.200 7.380 7.470 13,351,316 -0.61(-7.55%)
May 11, 2020 8.000 8.430 7.810 8.080 14,473,634 +0.30(+3.86%)
May 08, 2020 7.840 8.050 7.600 7.780 7,975,300 +0.17(+2.23%)
May 07, 2020 7.470 8.090 7.350 7.610 7,026,235 +0.20(+2.70%)
May 06, 2020 7.500 7.640 7.160 7.410 4,972,231 +0.02(+0.27%)
May 05, 2020 7.940 8.090 7.320 7.390 6,638,957 -0.26(-3.40%)
May 04, 2020 7.300 7.740 7.290 7.650 6,265,193 +0.41(+5.66%)
May 01, 2020 7.820 7.990 7.010 7.240 10,784,700 -0.81(-10.06%)
Apr 30, 2020 7.950 8.750 7.700 8.050 11,901,155 -0.06(-0.74%)
Apr 29, 2020 8.250 8.600 8.010 8.110 10,619,016 +0.06(+0.75%)
Apr 28, 2020 8.940 8.980 7.670 8.050 15,452,255 -0.35(-4.17%)
Apr 27, 2020 8.480 9.750 8.160 8.400 31,882,218 +0.33(+4.09%)
Apr 24, 2020 6.860 8.130 6.790 8.070 20,569,600 +1.25(+18.33%)
Apr 23, 2020 6.830 7.060 6.720 6.820 7,684,176 +0.02(+0.29%)
Apr 22, 2020 7.050 7.140 6.630 6.800 5,948,256 +0.04(+0.59%)
Apr 21, 2020 6.630 7.200 6.500 6.760 8,417,270 +0.00(+0.00%)
Apr 20, 2020 6.400 7.430 6.350 6.760 12,933,666 +0.26(+4.00%)
Apr 17, 2020 6.640 6.840 6.320 6.500 8,980,900 +0.13(+2.04%)
Apr 16, 2020 6.510 6.580 6.150 6.370 7,615,656 -0.42(-6.19%)
Apr 15, 2020 6.910 7.040 6.600 6.790 6,372,489 -0.25(-3.55%)
Apr 14, 2020 6.690 7.300 6.570 7.040 11,911,927 +0.47(+7.15%)
Apr 13, 2020 6.750 6.800 6.130 6.570 8,585,191 -0.21(-3.10%)
Apr 09, 2020 7.450 7.470 6.510 6.780 12,378,800 -0.20(-2.87%)
Apr 08, 2020 6.700 7.550 6.470 6.980 18,286,407 +0.61(+9.58%)
Apr 07, 2020 6.490 6.800 6.060 6.370 13,893,259 +0.41(+6.88%)
Apr 06, 2020 6.100 6.460 5.750 5.960 13,160,139 +0.42(+7.58%)
Apr 03, 2020 6.140 6.150 5.500 5.540 13,148,600 -0.56(-9.18%)
Apr 02, 2020 5.950 6.850 5.920 6.100 13,970,005 +0.20(+3.39%)
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.