Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.829 7.874 7.791 7.806 726,369 +0.04(+0.48%)
Sep 29, 2020 7.784 7.791 7.709 7.769 732,628 -0.08(-1.05%)
Sep 28, 2020 7.851 7.874 7.821 7.851 693,345 +0.04(+0.48%)
Sep 25, 2020 7.769 7.829 7.709 7.814 729,863 -0.13(-1.61%)
Sep 24, 2020 7.942 7.979 7.851 7.942 815,688 -0.05(-0.57%)
Sep 23, 2020 8.175 8.197 7.979 7.987 634,651 -0.20(-2.39%)
Sep 22, 2020 8.175 8.228 8.100 8.182 489,965 +0.04(+0.46%)
Sep 21, 2020 8.160 8.197 8.040 8.145 994,467 -0.32(-3.73%)
Sep 18, 2020 8.551 8.573 8.393 8.461 645,295 -0.13(-1.49%)
Sep 17, 2020 8.491 8.589 8.483 8.589 380,576 +0.11(+1.33%)
Sep 16, 2020 8.506 8.551 8.476 8.476 349,976 +0.08(+0.99%)
Sep 15, 2020 8.461 8.476 8.385 8.393 459,312 -0.04(-0.45%)
Sep 14, 2020 8.461 8.483 8.416 8.431 408,829 +0.02(+0.27%)
Sep 11, 2020 8.446 8.476 8.370 8.408 342,260 +0.01(+0.09%)
Sep 10, 2020 8.521 8.536 8.385 8.400 571,017 -0.10(-1.15%)
Sep 09, 2020 8.446 8.543 8.416 8.498 722,383 +0.41(+5.12%)
Sep 08, 2020 8.107 8.141 8.062 8.085 677,428 -0.12(-1.47%)
Sep 04, 2020 8.220 8.235 8.100 8.205 550,089 -0.04(-0.46%)
Sep 03, 2020 8.325 8.385 8.197 8.243 685,460 +0.03(+0.37%)
Sep 02, 2020 8.220 8.220 8.115 8.212 570,407 +0.00(+0.00%)
Sep 01, 2020 8.325 8.325 8.175 8.212 710,429 -0.16(-1.89%)
Aug 31, 2020 8.400 8.431 8.348 8.370 481,796 -0.19(-2.20%)
Aug 28, 2020 8.611 8.611 8.521 8.558 525,756 +0.02(+0.26%)
Aug 27, 2020 8.611 8.619 8.491 8.536 472,553 -0.19(-2.16%)
Aug 26, 2020 8.679 8.724 8.656 8.724 353,758 -0.13(-1.44%)
Aug 25, 2020 8.965 8.972 8.814 8.852 405,008 +0.00(+0.00%)
Aug 24, 2020 8.822 8.893 8.799 8.852 523,949 +0.15(+1.73%)
Aug 21, 2020 8.664 8.701 8.611 8.701 1,367,712 -0.06(-0.69%)
Aug 20, 2020 8.709 8.797 8.671 8.761 520,307 -0.10(-1.10%)
Aug 19, 2020 8.950 8.980 8.844 8.859 451,731 +0.07(+0.77%)
Aug 18, 2020 8.822 8.829 8.724 8.792 393,563 +0.05(+0.52%)
Aug 17, 2020 8.784 8.807 8.731 8.746 445,564 +0.00(+0.00%)
Aug 14, 2020 8.746 8.799 8.733 8.746 314,470 -0.12(-1.36%)
Aug 13, 2020 8.927 8.950 8.839 8.867 286,788 +0.00(+0.00%)
Aug 12, 2020 8.882 8.927 8.852 8.867 548,745 +0.20(+2.34%)
Aug 11, 2020 8.807 8.837 8.664 8.664 682,626 +0.05(+0.52%)
Aug 10, 2020 8.596 8.647 8.596 8.619 527,086 +0.05(+0.53%)
Aug 07, 2020 8.536 8.611 8.528 8.573 520,570 -0.11(-1.30%)
Aug 06, 2020 8.656 8.708 8.626 8.686 684,205 -0.19(-2.12%)
Aug 05, 2020 8.912 8.912 8.852 8.874 510,454 -0.05(-0.59%)
Aug 04, 2020 8.822 8.934 8.822 8.927 432,878 +0.11(+1.28%)
Aug 03, 2020 8.799 8.859 8.761 8.814 603,069 +0.05(+0.60%)
Jul 31, 2020 8.889 8.889 8.709 8.761 645,162 -0.15(-1.69%)
Jul 30, 2020 8.837 8.919 8.686 8.912 996,544 -0.32(-3.42%)
Jul 29, 2020 9.228 9.265 9.175 9.228 338,303 +0.12(+1.32%)
Jul 28, 2020 9.122 9.175 9.100 9.107 410,933 -0.02(-0.25%)
Jul 27, 2020 9.183 9.205 9.107 9.130 504,550 -0.18(-1.94%)
Jul 24, 2020 9.310 9.337 9.273 9.310 355,025 -0.05(-0.48%)
Jul 23, 2020 9.356 9.431 9.333 9.356 787,954 -0.11(-1.11%)
Jul 22, 2020 9.476 9.521 9.408 9.461 398,265 +0.08(+0.88%)
Jul 21, 2020 9.431 9.476 9.371 9.378 409,469 -0.14(-1.42%)
Jul 20, 2020 9.491 9.559 9.476 9.514 551,858 +0.05(+0.48%)
Jul 17, 2020 9.378 9.468 9.341 9.468 416,057 +0.12(+1.29%)
Jul 16, 2020 9.363 9.446 9.326 9.348 366,157 +0.03(+0.32%)
Jul 15, 2020 9.288 9.359 9.280 9.318 468,875 +0.02(+0.24%)
Jul 14, 2020 9.228 9.371 9.220 9.295 646,097 +0.33(+3.69%)
Jul 13, 2020 9.100 9.122 8.942 8.965 637,501 +0.08(+0.93%)
Jul 10, 2020 8.829 8.927 8.799 8.882 381,087 +0.08(+0.85%)
Jul 09, 2020 8.972 8.980 8.784 8.807 462,879 -0.17(-1.93%)
Jul 08, 2020 8.972 9.002 8.927 8.980 485,795 -0.01(-0.08%)
Jul 07, 2020 8.980 9.085 8.950 8.987 487,666 -0.29(-3.16%)
Jul 06, 2020 9.393 9.401 9.235 9.280 811,456 +0.23(+2.49%)
Jul 02, 2020 9.145 9.198 9.002 9.055 472,037 +0.13(+1.43%)
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.