Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.491 9.636 9.309 9.353 250,582 -0.08(-0.87%)
Sep 29, 2020 9.466 9.491 9.284 9.435 162,695 -0.04(-0.46%)
Sep 28, 2020 9.309 9.667 9.309 9.479 388,083 +0.29(+3.15%)
Sep 25, 2020 9.177 9.302 9.170 9.189 94,280 -0.11(-1.15%)
Sep 24, 2020 9.183 9.453 9.089 9.296 145,337 +0.16(+1.79%)
Sep 23, 2020 9.435 9.608 9.120 9.133 152,328 -0.36(-3.84%)
Sep 22, 2020 9.409 9.674 9.271 9.497 180,005 +0.09(+0.94%)
Sep 21, 2020 9.818 9.818 9.252 9.409 206,794 -0.64(-6.32%)
Sep 18, 2020 10.33 10.33 9.938 10.04 442,627 -0.17(-1.66%)
Sep 17, 2020 9.957 10.31 9.919 10.21 171,976 +0.15(+1.50%)
Sep 16, 2020 10.11 10.28 10.04 10.06 180,089 +0.12(+1.19%)
Sep 15, 2020 10.29 10.30 9.939 9.945 68,364 -0.29(-2.81%)
Sep 14, 2020 10.24 10.29 10.15 10.23 93,365 +0.07(+0.68%)
Sep 11, 2020 10.05 10.36 10.03 10.16 112,608 +0.12(+1.24%)
Sep 10, 2020 10.58 10.58 10.03 10.04 151,215 -0.54(-5.08%)
Sep 09, 2020 10.66 10.73 10.49 10.58 142,046 -0.01(-0.12%)
Sep 08, 2020 10.79 10.83 10.41 10.59 134,267 -0.34(-3.09%)
Sep 04, 2020 10.91 11.07 10.71 10.93 168,191 +0.16(+1.45%)
Sep 03, 2020 10.92 10.94 10.63 10.77 149,486 -0.14(-1.32%)
Sep 02, 2020 10.83 10.93 10.69 10.91 83,754 +0.06(+0.58%)
Sep 01, 2020 10.50 10.86 10.49 10.85 86,282 +0.28(+2.66%)
Aug 31, 2020 10.84 10.88 10.56 10.57 166,384 -0.31(-2.87%)
Aug 28, 2020 10.86 10.89 10.68 10.88 96,750 +0.08(+0.75%)
Aug 27, 2020 10.91 10.93 10.73 10.80 125,376 -0.03(-0.23%)
Aug 26, 2020 11.12 11.23 10.80 10.83 122,835 -0.39(-3.45%)
Aug 25, 2020 11.36 11.36 11.17 11.21 140,656 -0.04(-0.33%)
Aug 24, 2020 11.24 11.36 11.08 11.25 126,215 +0.18(+1.64%)
Aug 21, 2020 11.05 11.17 10.93 11.07 146,406 -0.12(-1.06%)
Aug 20, 2020 11.07 11.21 11.03 11.19 108,675 -0.02(-0.22%)
Aug 19, 2020 11.36 11.41 11.21 11.21 113,277 -0.06(-0.50%)
Aug 18, 2020 11.30 11.35 11.21 11.27 111,980 -0.03(-0.28%)
Aug 17, 2020 11.46 11.48 11.22 11.30 96,955 -0.16(-1.36%)
Aug 14, 2020 11.57 11.58 11.43 11.46 132,630 -0.22(-1.87%)
Aug 13, 2020 11.64 11.68 11.50 11.67 134,167 -0.07(-0.59%)
Aug 12, 2020 11.92 11.94 11.72 11.74 162,006 -0.02(-0.21%)
Aug 11, 2020 11.84 12.05 11.67 11.77 270,052 +0.07(+0.64%)
Aug 10, 2020 11.52 11.88 11.52 11.69 250,044 +0.24(+2.07%)
Aug 07, 2020 11.16 11.46 11.00 11.46 183,088 +0.20(+1.78%)
Aug 06, 2020 10.37 11.31 10.36 11.26 244,617 +0.84(+8.03%)
Aug 05, 2020 10.31 10.45 10.24 10.42 109,692 +0.26(+2.58%)
Aug 04, 2020 10.04 10.16 9.951 10.16 122,263 +0.07(+0.68%)
Aug 03, 2020 9.995 10.18 9.929 10.09 112,886 +0.17(+1.76%)
Jul 31, 2020 9.858 9.989 9.689 9.914 300,662 -0.02(-0.25%)
Jul 30, 2020 10.07 10.09 9.801 9.939 149,237 -0.29(-2.87%)
Jul 29, 2020 10.09 10.26 10.03 10.23 139,752 +0.18(+1.80%)
Jul 28, 2020 10.08 10.17 10.04 10.05 185,125 -0.08(-0.80%)
Jul 27, 2020 9.814 10.19 9.801 10.13 109,647 +0.31(+3.11%)
Jul 24, 2020 9.882 9.970 9.730 9.826 261,417 -0.04(-0.38%)
Jul 23, 2020 9.639 9.882 9.577 9.864 204,065 +0.15(+1.54%)
Jul 22, 2020 9.676 9.833 9.558 9.714 130,154 -0.04(-0.45%)
Jul 21, 2020 9.714 9.920 9.676 9.758 113,104 +0.16(+1.63%)
Jul 20, 2020 9.701 9.801 9.589 9.602 62,418 -0.17(-1.73%)
Jul 17, 2020 9.758 9.926 9.726 9.770 134,072 +0.03(+0.32%)
Jul 16, 2020 9.658 9.758 9.489 9.739 169,363 +0.03(+0.32%)
Jul 15, 2020 9.701 9.820 9.495 9.708 198,946 +0.27(+2.91%)
Jul 14, 2020 9.271 9.445 9.202 9.433 150,342 +0.15(+1.61%)
Jul 13, 2020 9.421 9.458 9.221 9.283 213,546 +0.02(+0.20%)
Jul 10, 2020 9.239 9.321 9.183 9.264 143,683 +0.02(+0.27%)
Jul 09, 2020 9.371 9.464 9.108 9.239 266,788 -0.21(-2.18%)
Jul 08, 2020 9.589 9.639 9.333 9.445 250,468 -0.04(-0.40%)
Jul 07, 2020 9.489 9.614 9.386 9.483 278,810 -0.15(-1.56%)
Jul 06, 2020 9.645 9.695 9.433 9.633 149,675 +0.22(+2.32%)
Jul 02, 2020 9.508 9.622 9.358 9.414 114,850 +0.12(+1.34%)
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.