Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.390 8.390 8.390 0 +0.05(+0.60%)
May 29, 2020 7.760 8.340 7.740 8.340 19,401,000 +0.58(+7.47%)
May 28, 2020 8.130 8.230 7.670 7.760 5,879,867 -0.71(-8.38%)
May 27, 2020 8.160 8.535 8.080 8.470 4,004,575 +0.55(+6.94%)
May 26, 2020 9.250 10.35 7.840 7.920 13,784,905 -2.65(-25.07%)
May 22, 2020 10.66 10.66 10.53 10.57 7,599,800 -0.08(-0.75%)
May 21, 2020 10.59 10.67 10.57 10.65 9,382,716 +0.06(+0.57%)
May 20, 2020 10.54 10.62 10.50 10.59 8,870,310 +0.12(+1.15%)
May 19, 2020 10.52 10.56 10.45 10.47 6,008,291 -0.05(-0.48%)
May 18, 2020 10.41 10.56 10.40 10.52 6,206,376 +0.21(+2.04%)
May 15, 2020 10.25 10.32 10.21 10.31 4,081,600 +0.04(+0.39%)
May 14, 2020 10.15 10.29 10.11 10.27 3,996,214 +0.08(+0.79%)
May 13, 2020 10.27 10.34 10.16 10.19 4,513,245 -0.10(-0.97%)
May 12, 2020 10.31 10.37 10.27 10.29 3,495,088 -0.02(-0.19%)
May 11, 2020 10.32 10.36 10.21 10.31 3,799,170 -0.04(-0.39%)
May 08, 2020 10.33 10.37 10.24 10.35 4,749,800 +0.10(+0.98%)
May 07, 2020 10.15 10.28 10.13 10.25 4,168,462 +0.09(+0.89%)
May 06, 2020 10.24 10.29 10.13 10.16 3,882,789 -0.05(-0.49%)
May 05, 2020 10.29 10.33 10.17 10.21 5,428,108 +0.02(+0.20%)
May 04, 2020 10.10 10.27 10.10 10.19 3,331,094 -0.08(-0.78%)
May 01, 2020 10.30 10.33 10.18 10.27 4,879,500 -0.11(-1.06%)
Apr 30, 2020 10.43 10.46 10.34 10.38 4,665,958 -0.14(-1.33%)
Apr 29, 2020 10.60 10.64 10.51 10.52 3,733,794 +0.07(+0.67%)
Apr 28, 2020 10.41 10.47 10.36 10.45 2,149,247 +0.14(+1.36%)
Apr 27, 2020 10.28 10.36 10.25 10.31 1,464,576 +0.06(+0.59%)
Apr 24, 2020 10.13 10.30 10.10 10.25 3,724,400 +0.14(+1.38%)
Apr 23, 2020 9.930 10.19 9.930 10.11 3,754,834 +0.17(+1.71%)
Apr 22, 2020 10.05 10.05 9.875 9.940 2,216,205 +0.03(+0.30%)
Apr 21, 2020 9.800 9.990 9.800 9.910 2,635,384 -0.02(-0.20%)
Apr 20, 2020 10.05 10.11 9.905 9.930 1,936,297 -0.23(-2.26%)
Apr 17, 2020 10.12 10.18 10.02 10.16 2,738,700 +0.18(+1.80%)
Apr 16, 2020 9.950 10.00 9.890 9.980 3,269,606 +0.03(+0.30%)
Apr 15, 2020 9.850 10.16 9.650 9.950 3,352,263 -0.18(-1.78%)
Apr 14, 2020 10.18 10.21 10.10 10.13 3,087,922 +0.06(+0.60%)
Apr 13, 2020 10.20 10.20 9.995 10.07 2,992,717 -0.18(-1.76%)
Apr 09, 2020 10.27 10.40 10.17 10.25 5,453,000 +0.16(+1.59%)
Apr 08, 2020 10.01 10.14 9.980 10.09 2,200,293 +0.16(+1.61%)
Apr 07, 2020 9.870 10.08 9.860 9.930 3,011,050 +0.16(+1.64%)
Apr 06, 2020 9.860 9.890 9.635 9.770 2,459,560 +0.16(+1.66%)
Apr 03, 2020 9.650 9.790 9.470 9.610 13,456,400 -0.08(-0.83%)
Apr 02, 2020 9.570 9.930 9.570 9.690 5,969,534 +0.07(+0.73%)
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.