Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.398 7.651 7.398 7.572 471,162 +0.10(+1.32%)
Jun 29, 2020 7.453 7.604 7.311 7.473 475,080 +0.13(+1.78%)
Jun 26, 2020 7.540 7.589 7.232 7.342 423,276 -0.25(-3.23%)
Jun 25, 2020 7.382 7.691 7.358 7.588 594,272 +0.08(+1.05%)
Jun 24, 2020 7.627 7.667 7.137 7.509 949,861 -0.22(-2.87%)
Jun 23, 2020 7.865 7.873 7.698 7.730 493,611 -0.02(-0.20%)
Jun 22, 2020 7.865 7.865 7.611 7.746 749,291 -0.25(-3.07%)
Jun 19, 2020 8.244 8.244 7.841 7.991 1,537,899 -0.13(-1.66%)
Jun 18, 2020 8.062 8.403 7.999 8.126 900,271 -0.17(-2.00%)
Jun 17, 2020 8.553 8.695 8.173 8.292 1,071,367 -0.37(-4.29%)
Jun 16, 2020 8.937 9.006 8.504 8.664 1,542,684 +0.23(+2.70%)
Jun 15, 2020 8.071 8.603 7.881 8.436 1,139,652 +0.21(+2.49%)
Jun 12, 2020 8.215 8.405 7.942 8.231 984,240 +0.49(+6.28%)
Jun 11, 2020 8.276 8.284 7.638 7.744 1,586,637 -0.76(-8.94%)
Jun 10, 2020 8.854 8.885 8.269 8.504 1,057,976 -0.39(-4.36%)
Jun 09, 2020 9.029 9.029 8.618 8.892 829,006 -0.14(-1.60%)
Jun 08, 2020 9.006 9.074 8.884 9.036 1,089,985 +0.37(+4.30%)
Jun 05, 2020 8.740 9.074 8.588 8.664 1,189,246 +0.34(+4.11%)
Jun 04, 2020 8.231 8.405 8.101 8.322 879,636 +0.12(+1.44%)
Jun 03, 2020 7.980 8.269 7.980 8.204 1,095,785 +0.29(+3.70%)
Jun 02, 2020 8.033 8.041 7.760 7.911 851,091 +0.02(+0.29%)
Jun 01, 2020 7.721 7.972 7.714 7.889 616,279 +0.21(+2.77%)
May 29, 2020 7.600 7.721 7.402 7.676 909,501 +0.02(+0.20%)
May 28, 2020 7.980 7.980 7.630 7.661 1,528,674 -0.17(-2.23%)
May 27, 2020 7.873 7.896 7.577 7.835 1,150,259 +0.29(+3.83%)
May 26, 2020 7.478 7.653 7.402 7.547 1,355,893 +0.35(+4.86%)
May 22, 2020 7.326 7.516 7.037 7.197 1,808,870 -0.37(-4.92%)
May 21, 2020 7.410 8.010 7.410 7.569 2,547,196 +0.62(+8.97%)
May 20, 2020 6.718 6.977 6.718 6.946 865,026 +0.29(+4.34%)
May 19, 2020 6.802 6.832 6.559 6.657 679,350 -0.06(-0.91%)
May 18, 2020 6.536 6.832 6.293 6.718 1,941,370 +0.49(+7.80%)
May 15, 2020 6.179 6.369 6.072 6.232 391,853 +0.04(+0.61%)
May 14, 2020 5.920 6.247 5.662 6.194 593,687 +0.11(+1.75%)
May 13, 2020 6.277 6.429 5.866 6.087 721,998 -0.21(-3.26%)
May 12, 2020 6.551 6.619 6.262 6.293 401,719 -0.27(-4.06%)
May 11, 2020 6.650 6.688 6.429 6.559 374,713 -0.11(-1.71%)
May 08, 2020 6.642 6.741 6.551 6.673 429,486 +0.18(+2.81%)
May 07, 2020 6.414 6.657 6.350 6.490 783,534 +0.18(+2.89%)
May 06, 2020 6.027 6.376 5.981 6.308 670,675 +0.26(+4.27%)
May 05, 2020 6.232 6.445 5.966 6.049 927,876 -0.10(-1.67%)
May 04, 2020 6.445 6.445 5.920 6.152 951,098 -0.35(-5.32%)
May 01, 2020 6.559 6.566 6.353 6.498 470,935 -0.20(-2.95%)
Apr 30, 2020 6.870 6.870 6.513 6.695 576,437 -0.24(-3.40%)
Apr 29, 2020 6.483 6.984 6.475 6.931 877,607 +0.59(+9.22%)
Apr 28, 2020 6.764 6.999 6.331 6.346 1,295,096 -0.27(-4.13%)
Apr 27, 2020 6.232 6.688 6.224 6.619 1,115,025 +0.49(+8.06%)
Apr 24, 2020 5.685 6.156 5.624 6.125 611,334 +0.43(+7.61%)
Apr 23, 2020 5.624 5.768 5.510 5.692 644,818 +0.14(+2.46%)
Apr 22, 2020 5.738 5.806 5.434 5.555 680,583 -0.05(-0.95%)
Apr 21, 2020 5.548 5.761 5.472 5.609 549,590 -0.13(-2.25%)
Apr 20, 2020 5.837 6.019 5.578 5.738 944,063 -0.25(-4.19%)
Apr 17, 2020 6.209 6.270 5.867 5.989 1,084,111 +0.14(+2.47%)
Apr 16, 2020 6.072 6.125 5.685 5.844 1,304,191 -0.30(-4.94%)
Apr 15, 2020 6.308 6.323 5.958 6.148 1,339,877 -0.43(-6.47%)
Apr 14, 2020 6.794 6.840 6.392 6.574 1,235,725 -0.08(-1.26%)
Apr 13, 2020 7.250 7.425 6.125 6.657 3,146,178 -0.62(-8.56%)
Apr 09, 2020 5.875 7.520 5.875 7.281 4,591,454 +1.69(+30.34%)
Apr 08, 2020 5.031 5.749 4.909 5.586 1,733,106 +0.71(+14.49%)
Apr 07, 2020 4.887 5.297 4.765 4.879 2,000,418 +0.33(+7.18%)
Apr 06, 2020 4.499 4.925 4.423 4.552 1,732,663 +0.43(+10.31%)
Apr 03, 2020 4.560 4.585 3.990 4.127 1,389,120 -0.46(-10.10%)
Apr 02, 2020 4.545 4.807 4.260 4.590 1,416,675 +0.02(+0.50%)
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.