Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.93 11.93 11.24 11.29 128,700 -0.66(-5.52%)
Jul 30, 2020 12.31 12.31 11.91 11.95 108,588 -0.32(-2.60%)
Jul 29, 2020 12.74 12.74 12.22 12.27 428,160 -0.20(-1.61%)
Jul 28, 2020 12.10 12.70 12.10 12.47 106,304 +0.27(+2.21%)
Jul 27, 2020 12.80 12.80 12.06 12.20 362,752 -0.08(-0.64%)
Jul 24, 2020 12.40 12.43 12.19 12.28 30,100 -0.28(-2.24%)
Jul 23, 2020 12.82 12.82 12.34 12.56 444,632 +0.00(+0.00%)
Jul 22, 2020 12.89 12.89 12.56 12.56 170,897 -0.04(-0.33%)
Jul 21, 2020 13.00 13.00 12.60 12.60 193,461 +0.08(+0.64%)
Jul 20, 2020 12.55 12.60 12.22 12.52 95,937 +0.04(+0.32%)
Jul 17, 2020 13.10 13.10 12.47 12.48 168,500 -0.41(-3.18%)
Jul 16, 2020 13.00 13.60 12.64 12.89 147,957 -0.56(-4.19%)
Jul 15, 2020 12.10 13.60 11.99 13.45 488,318 +1.71(+14.60%)
Jul 14, 2020 12.01 12.04 11.72 11.74 231,783 -0.32(-2.68%)
Jul 13, 2020 11.88 12.35 11.80 12.06 239,075 +0.16(+1.38%)
Jul 10, 2020 11.98 12.19 11.78 11.90 110,500 -0.03(-0.25%)
Jul 09, 2020 12.27 12.50 11.68 11.93 399,336 -0.29(-2.37%)
Jul 08, 2020 12.00 12.25 11.75 12.22 323,641 +0.28(+2.34%)
Jul 07, 2020 11.90 12.60 11.86 11.94 221,811 -0.58(-4.61%)
Jul 06, 2020 13.19 13.19 12.40 12.52 441,656 -0.07(-0.52%)
Jul 02, 2020 12.25 12.82 12.25 12.58 247,400 +0.03(+0.27%)
Jul 01, 2020 12.41 13.41 12.41 12.55 77,190 +0.08(+0.64%)
Jun 30, 2020 12.76 12.80 12.32 12.47 385,879 -0.31(-2.39%)
Jun 29, 2020 12.15 12.91 11.76 12.78 138,478 +0.63(+5.15%)
Jun 26, 2020 13.00 13.00 12.12 12.15 317,100 -0.38(-3.02%)
Jun 25, 2020 12.46 12.94 12.30 12.53 733,058 -0.09(-0.74%)
Jun 24, 2020 13.25 13.54 12.39 12.62 195,410 -0.66(-4.96%)
Jun 23, 2020 14.15 14.15 13.25 13.28 249,375 -0.43(-3.14%)
Jun 22, 2020 13.66 14.00 13.11 13.71 107,682 +0.24(+1.77%)
Jun 19, 2020 14.10 14.11 13.33 13.47 219,400 -0.36(-2.59%)
Jun 18, 2020 13.78 14.10 13.52 13.83 66,637 +0.05(+0.33%)
Jun 17, 2020 14.20 14.54 13.72 13.78 131,982 -0.37(-2.58%)
Jun 16, 2020 15.12 15.38 13.93 14.15 625,446 +0.47(+3.47%)
Jun 15, 2020 13.70 14.22 13.29 13.68 281,598 -0.62(-4.37%)
Jun 12, 2020 14.25 14.50 13.37 14.30 722,600 +1.16(+8.84%)
Jun 11, 2020 12.80 13.93 12.60 13.14 1,191,564 -1.42(-9.78%)
Jun 10, 2020 15.47 15.50 14.16 14.56 1,058,496 -1.15(-7.33%)
Jun 09, 2020 16.03 16.53 15.32 15.72 1,260,311 -1.78(-10.16%)
Jun 08, 2020 15.66 17.63 15.66 17.49 1,089,640 +2.34(+15.44%)
Jun 05, 2020 15.60 17.25 14.88 15.15 2,126,500 +0.71(+4.89%)
Jun 04, 2020 14.50 14.87 13.75 14.45 2,344,467 +0.85(+6.28%)
Jun 03, 2020 12.41 13.70 12.37 13.59 1,291,406 +1.24(+10.06%)
Jun 02, 2020 13.02 13.02 12.25 12.35 281,856 +0.27(+2.22%)
Jun 01, 2020 11.41 12.32 11.40 12.08 266,843 +0.53(+4.63%)
May 29, 2020 11.69 11.80 10.91 11.55 856,800 -0.08(-0.68%)
May 28, 2020 11.99 12.50 11.58 11.63 2,629,033 -0.36(-3.04%)
May 27, 2020 13.09 13.09 11.57 11.99 884,533 -0.83(-6.47%)
May 26, 2020 12.50 13.22 12.44 12.82 246,440 +0.89(+7.46%)
May 22, 2020 12.37 12.37 11.62 11.93 65,300 -0.24(-1.98%)
May 21, 2020 12.20 12.38 11.78 12.17 194,850 -0.06(-0.50%)
May 20, 2020 12.50 12.62 12.22 12.23 104,188 +0.23(+1.88%)
May 19, 2020 11.50 12.15 11.20 12.01 450,789 +0.73(+6.44%)
May 18, 2020 10.80 11.50 10.61 11.28 162,626 +0.90(+8.68%)
May 15, 2020 10.65 10.71 10.23 10.38 125,700 -0.44(-4.05%)
May 14, 2020 9.610 10.90 9.100 10.82 105,607 +0.87(+8.71%)
May 13, 2020 10.82 11.33 9.900 9.950 257,091 -0.98(-8.94%)
May 12, 2020 11.70 11.75 10.90 10.93 172,520 -0.71(-6.13%)
May 11, 2020 12.20 12.75 11.52 11.64 148,388 -0.60(-4.88%)
May 08, 2020 12.00 12.25 11.93 12.24 116,200 +0.40(+3.42%)
May 07, 2020 12.61 12.61 11.78 11.83 177,183 +0.06(+0.54%)
May 06, 2020 12.52 12.70 11.59 11.77 118,333 -0.34(-2.81%)
May 05, 2020 12.57 13.09 12.10 12.11 181,503 -0.44(-3.50%)
May 04, 2020 12.50 13.14 12.00 12.55 260,452 -1.26(-9.12%)
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.