Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.20 10.25 9.990 10.20 9,242 -0.24(-2.30%)
Sep 29, 2020 9.900 10.50 9.900 10.44 4,614 +0.19(+1.85%)
Sep 28, 2020 9.760 10.25 9.760 10.25 1,950 +0.37(+3.74%)
Sep 25, 2020 9.970 10.16 9.500 9.880 2,500 +0.31(+3.24%)
Sep 24, 2020 10.12 10.12 9.570 9.570 610 +0.01(+0.10%)
Sep 23, 2020 9.500 9.970 9.480 9.560 3,554 +0.10(+1.06%)
Sep 22, 2020 9.690 10.05 9.460 9.460 1,284 +0.13(+1.39%)
Sep 21, 2020 9.870 10.13 9.250 9.330 7,761 -0.78(-7.72%)
Sep 18, 2020 10.42 11.44 9.900 10.11 50,300 -0.14(-1.37%)
Sep 17, 2020 9.640 10.25 9.640 10.25 1,288 +0.45(+4.59%)
Sep 16, 2020 9.775 10.25 9.775 9.800 3,085 -0.45(-4.39%)
Sep 15, 2020 10.00 10.25 9.960 10.25 2,312 +0.53(+5.45%)
Sep 14, 2020 9.710 9.860 9.400 9.720 5,092 +0.20(+2.10%)
Sep 11, 2020 9.750 12.00 9.520 9.520 12,200 +0.23(+2.48%)
Sep 10, 2020 9.000 9.750 9.000 9.290 2,672 +0.66(+7.65%)
Sep 09, 2020 9.040 9.050 8.630 8.630 7,875 -0.35(-3.90%)
Sep 08, 2020 8.980 8.980 8.200 8.980 3,400 +0.83(+10.18%)
Sep 04, 2020 8.150 8.150 8.150 8.150 500 +0.38(+4.89%)
Sep 03, 2020 8.390 8.390 7.740 7.770 1,271 +0.02(+0.26%)
Sep 02, 2020 8.260 9.080 7.580 7.750 4,465 -0.51(-6.17%)
Sep 01, 2020 7.500 9.580 7.500 8.260 37,203 +1.15(+16.17%)
Aug 31, 2020 7.110 7.110 7.110 7.110 1,219 -0.60(-7.78%)
Aug 28, 2020 7.430 8.170 7.430 7.710 1,700 +0.80(+11.58%)
Aug 27, 2020 7.900 7.900 6.910 6.910 6,324 -1.13(-14.05%)
Aug 26, 2020 8.130 8.130 8.040 8.040 815 -0.12(-1.41%)
Aug 25, 2020 8.155 8.155 8.155 8.155 345 -0.10(-1.15%)
Aug 24, 2020 8.250 8.250 8.250 8.250 709 -0.22(-2.60%)
Aug 21, 2020 8.310 8.470 8.080 8.470 1,700 +0.09(+1.07%)
Aug 20, 2020 8.680 8.680 8.350 8.380 7,271 -0.57(-6.37%)
Aug 19, 2020 8.950 8.950 8.950 8.950 415 -0.02(-0.22%)
Aug 18, 2020 8.970 8.970 8.970 302 +0.00(+0.00%)
Aug 17, 2020 8.970 8.970 8.970 215 +0.00(+0.00%)
Aug 14, 2020 8.970 8.970 8.970 272 +0.00(+0.00%)
Aug 13, 2020 8.930 8.970 8.930 8.970 511 +0.52(+6.15%)
Aug 12, 2020 8.920 8.920 8.450 8.450 543 -0.24(-2.76%)
Aug 11, 2020 8.970 8.970 8.690 8.690 1,459 +0.08(+0.93%)
Aug 10, 2020 8.970 8.970 8.610 8.610 698 -0.35(-3.91%)
Aug 07, 2020 8.960 8.960 8.960 8.960 400 -0.04(-0.44%)
Aug 06, 2020 8.910 9.000 8.340 9.000 1,213 +0.33(+3.81%)
Aug 05, 2020 8.630 8.670 8.260 8.670 1,771 -0.27(-3.02%)
Aug 04, 2020 8.950 8.970 8.940 8.940 797 +0.24(+2.76%)
Aug 03, 2020 9.000 9.000 8.700 8.700 1,268 +0.30(+3.57%)
Jul 31, 2020 8.410 9.000 8.400 8.400 2,600 -0.20(-2.33%)
Jul 30, 2020 8.890 9.000 8.350 8.600 2,083 -0.12(-1.38%)
Jul 29, 2020 8.720 8.720 8.720 8.720 588 -0.42(-4.60%)
Jul 28, 2020 9.140 9.140 9.140 9.140 502 +0.07(+0.77%)
Jul 27, 2020 8.280 9.070 8.280 9.070 434 +0.39(+4.49%)
Jul 24, 2020 8.700 8.700 8.680 8.680 500 -0.11(-1.25%)
Jul 23, 2020 8.790 8.790 8.790 8.790 185 -0.34(-3.72%)
Jul 22, 2020 9.130 9.130 9.130 9.130 570 -0.02(-0.22%)
Jul 21, 2020 8.350 9.150 8.350 9.150 759 +0.89(+10.77%)
Jul 20, 2020 8.940 8.940 8.260 8.260 1,604 -0.68(-7.61%)
Jul 17, 2020 8.480 8.940 8.480 8.940 900 +0.46(+5.42%)
Jul 16, 2020 8.700 8.700 8.480 8.480 587 -0.02(-0.24%)
Jul 15, 2020 8.590 8.590 8.500 8.500 4,785 +0.00(+0.00%)
Jul 14, 2020 8.510 9.000 8.500 8.500 8,484 +0.00(+0.00%)
Jul 13, 2020 8.800 8.940 8.460 8.500 2,852 -0.30(-3.41%)
Jul 10, 2020 9.520 9.520 8.800 8.800 1,500 +0.31(+3.65%)
Jul 09, 2020 9.998 10.30 8.110 8.490 7,516 -1.41(-14.24%)
Jul 08, 2020 10.24 10.43 9.535 9.900 1,690 -0.11(-1.10%)
Jul 07, 2020 10.01 10.01 10.01 10.01 629 +0.04(+0.40%)
Jul 06, 2020 9.830 10.77 9.830 9.970 2,782 +0.61(+6.52%)
Jul 02, 2020 10.53 10.53 9.360 9.360 6,000 -0.73(-7.23%)
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.