Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.830 9.150 8.650 8.810 97,268 -0.02(-0.23%)
Sep 29, 2020 8.730 9.350 8.660 8.830 181,598 +0.09(+1.03%)
Sep 28, 2020 9.340 9.470 8.690 8.740 207,798 -0.42(-4.59%)
Sep 25, 2020 8.610 9.270 8.510 9.160 241,400 +0.60(+7.01%)
Sep 24, 2020 8.670 8.970 8.480 8.560 172,103 -0.11(-1.27%)
Sep 23, 2020 9.050 9.100 8.560 8.670 264,474 -0.35(-3.88%)
Sep 22, 2020 9.150 9.330 9.000 9.020 251,399 -0.24(-2.59%)
Sep 21, 2020 10.50 10.50 8.700 9.260 974,764 -2.34(-20.17%)
Sep 18, 2020 10.80 11.95 10.72 11.60 762,700 +0.95(+8.92%)
Sep 17, 2020 10.30 10.69 10.29 10.65 186,715 +0.26(+2.50%)
Sep 16, 2020 9.700 10.44 9.700 10.39 155,925 +0.70(+7.22%)
Sep 15, 2020 9.810 9.970 9.570 9.690 122,547 +0.01(+0.10%)
Sep 14, 2020 9.360 9.760 9.320 9.680 112,474 +0.43(+4.65%)
Sep 11, 2020 9.630 9.670 9.120 9.250 140,800 -0.29(-3.04%)
Sep 10, 2020 9.550 9.760 9.440 9.540 120,702 -0.04(-0.42%)
Sep 09, 2020 9.360 9.760 9.250 9.580 144,045 +0.28(+3.01%)
Sep 08, 2020 9.440 9.560 9.300 9.300 102,080 -0.37(-3.83%)
Sep 04, 2020 10.20 10.23 9.310 9.670 159,000 -0.53(-5.20%)
Sep 03, 2020 10.61 10.61 9.750 10.20 237,176 -0.36(-3.41%)
Sep 02, 2020 10.30 10.69 10.07 10.56 332,135 +0.26(+2.52%)
Sep 01, 2020 10.74 10.85 10.06 10.30 190,964 -0.53(-4.89%)
Aug 31, 2020 10.13 10.96 10.08 10.83 218,356 +0.72(+7.12%)
Aug 28, 2020 10.18 10.21 9.990 10.11 74,400 +0.06(+0.60%)
Aug 27, 2020 10.14 10.16 9.500 10.05 205,781 -0.07(-0.69%)
Aug 26, 2020 10.24 10.29 10.00 10.12 177,544 -0.11(-1.08%)
Aug 25, 2020 10.06 10.28 9.890 10.23 114,277 +0.19(+1.89%)
Aug 24, 2020 10.62 10.62 9.910 10.04 175,557 -0.36(-3.46%)
Aug 21, 2020 10.54 10.71 10.35 10.40 219,300 -0.16(-1.56%)
Aug 20, 2020 10.57 10.83 10.47 10.56 93,856 -0.20(-1.81%)
Aug 19, 2020 10.64 10.94 10.61 10.76 129,652 +0.15(+1.41%)
Aug 18, 2020 10.59 10.68 10.40 10.61 127,093 +0.16(+1.53%)
Aug 17, 2020 10.40 10.46 10.05 10.45 140,762 +0.05(+0.48%)
Aug 14, 2020 10.43 10.53 10.24 10.40 85,800 -0.06(-0.57%)
Aug 13, 2020 10.71 10.73 10.23 10.46 138,002 -0.19(-1.78%)
Aug 12, 2020 10.61 10.75 10.44 10.65 85,967 +0.15(+1.43%)
Aug 11, 2020 10.60 10.90 10.23 10.50 130,194 -0.14(-1.32%)
Aug 10, 2020 10.34 10.91 10.18 10.64 155,835 +0.24(+2.31%)
Aug 07, 2020 10.44 10.54 10.06 10.40 188,700 -0.08(-0.76%)
Aug 06, 2020 10.35 10.53 10.04 10.48 193,578 +0.15(+1.45%)
Aug 05, 2020 10.00 11.11 9.880 10.33 397,221 +0.74(+7.72%)
Aug 04, 2020 9.680 9.780 9.440 9.590 161,847 -0.09(-0.93%)
Aug 03, 2020 9.360 9.690 9.030 9.680 132,638 +0.46(+4.99%)
Jul 31, 2020 9.500 9.550 9.010 9.220 261,100 -0.31(-3.25%)
Jul 30, 2020 9.350 9.620 9.230 9.530 232,461 +0.01(+0.11%)
Jul 29, 2020 9.450 9.870 9.410 9.520 132,836 +0.19(+2.04%)
Jul 28, 2020 9.360 9.550 9.070 9.330 296,292 -0.04(-0.43%)
Jul 27, 2020 9.720 9.840 9.300 9.370 306,369 -0.29(-3.00%)
Jul 24, 2020 10.00 10.33 9.490 9.660 171,000 -0.38(-3.78%)
Jul 23, 2020 10.59 10.67 10.02 10.04 162,791 -0.53(-5.01%)
Jul 22, 2020 10.48 10.63 10.25 10.57 258,504 +0.06(+0.57%)
Jul 21, 2020 10.26 10.86 10.01 10.51 296,569 +0.37(+3.65%)
Jul 20, 2020 10.31 10.43 10.05 10.14 124,475 -0.17(-1.65%)
Jul 17, 2020 10.42 10.52 10.12 10.31 274,300 -0.09(-0.87%)
Jul 16, 2020 10.30 10.58 10.20 10.40 187,172 +0.05(+0.48%)
Jul 15, 2020 9.940 10.60 9.870 10.35 342,876 +0.67(+6.92%)
Jul 14, 2020 9.320 9.900 8.970 9.680 388,853 +0.35(+3.75%)
Jul 13, 2020 9.170 9.830 9.170 9.330 368,928 -0.07(-0.74%)
Jul 10, 2020 8.800 9.440 8.560 9.400 362,000 +0.71(+8.17%)
Jul 09, 2020 8.550 8.820 8.320 8.690 394,661 +0.01(+0.12%)
Jul 08, 2020 9.180 9.310 8.510 8.680 717,699 -0.34(-3.77%)
Jul 07, 2020 9.290 9.336 8.718 9.020 479,805 -0.27(-2.91%)
Jul 06, 2020 9.900 10.08 9.090 9.290 508,589 -0.53(-5.40%)
Jul 02, 2020 10.08 10.29 9.760 9.820 227,500 -0.37(-3.63%)
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.