Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.305 9.330 9.200 9.288 177,757 +0.02(+0.25%)
Aug 28, 2020 9.040 9.300 9.040 9.265 170,500 +0.18(+1.93%)
Aug 27, 2020 9.020 9.210 9.020 9.090 148,188 -0.08(-0.87%)
Aug 26, 2020 9.190 9.190 9.085 9.170 173,033 +0.07(+0.77%)
Aug 25, 2020 9.190 9.190 9.060 9.100 224,522 +0.04(+0.44%)
Aug 24, 2020 9.100 9.100 8.900 9.060 187,160 +0.09(+1.00%)
Aug 21, 2020 9.030 9.030 8.910 8.970 311,300 -0.00(-0.02%)
Aug 20, 2020 8.830 9.030 8.830 8.972 287,467 +0.01(+0.13%)
Aug 19, 2020 8.900 9.090 8.830 8.960 252,586 +0.10(+1.11%)
Aug 18, 2020 8.900 8.900 8.770 8.862 153,769 +0.01(+0.14%)
Aug 17, 2020 8.740 8.870 8.740 8.850 141,248 +0.05(+0.57%)
Aug 14, 2020 8.900 8.900 8.750 8.800 148,000 -0.05(-0.56%)
Aug 13, 2020 8.990 8.990 8.810 8.850 184,633 -0.27(-2.96%)
Aug 12, 2020 8.990 9.180 8.990 9.120 116,655 +0.34(+3.83%)
Aug 11, 2020 8.850 9.040 8.780 8.784 173,887 +0.23(+2.71%)
Aug 10, 2020 8.780 8.780 8.448 8.552 144,000 +0.06(+0.73%)
Aug 07, 2020 8.500 8.520 8.430 8.490 156,200 -0.15(-1.74%)
Aug 06, 2020 8.690 8.690 8.510 8.640 240,287 +0.01(+0.12%)
Aug 05, 2020 8.670 8.700 8.600 8.630 307,626 +0.01(+0.12%)
Aug 04, 2020 8.500 8.620 8.500 8.620 300,132 +0.12(+1.41%)
Aug 03, 2020 8.710 8.710 8.350 8.500 265,529 -0.23(-2.63%)
Jul 31, 2020 8.910 8.910 8.690 8.730 326,800 -0.97(-10.00%)
Jul 30, 2020 9.640 9.700 9.400 9.700 199,362 -0.28(-2.81%)
Jul 29, 2020 9.995 10.09 9.900 9.980 101,140 -0.03(-0.30%)
Jul 28, 2020 10.11 10.11 9.920 10.01 142,432 +0.17(+1.78%)
Jul 27, 2020 9.920 9.920 9.750 9.835 98,921 +0.29(+2.98%)
Jul 24, 2020 9.390 9.570 9.390 9.550 102,400 -0.01(-0.11%)
Jul 23, 2020 9.700 9.700 9.560 9.560 76,421 -0.04(-0.42%)
Jul 22, 2020 9.320 9.830 9.320 9.600 99,545 +0.22(+2.35%)
Jul 21, 2020 9.520 9.520 9.340 9.380 105,597 -0.08(-0.85%)
Jul 20, 2020 9.310 9.610 9.310 9.460 155,900 -0.05(-0.53%)
Jul 17, 2020 9.620 9.620 9.431 9.510 180,200 +0.14(+1.49%)
Jul 16, 2020 9.500 9.500 9.350 9.370 75,296 -0.10(-1.04%)
Jul 15, 2020 9.400 9.580 9.400 9.468 172,945 +0.16(+1.70%)
Jul 14, 2020 9.150 9.320 9.150 9.310 79,072 +0.16(+1.75%)
Jul 13, 2020 9.360 9.360 9.150 9.150 162,635 +0.07(+0.77%)
Jul 10, 2020 8.950 9.080 8.850 9.080 96,300 +0.20(+2.25%)
Jul 09, 2020 9.060 9.060 8.790 8.880 166,511 +0.00(+0.00%)
Jul 08, 2020 8.960 8.960 8.810 8.880 132,420 -0.12(-1.33%)
Jul 07, 2020 9.100 9.100 8.920 9.000 88,948 +0.00(+0.04%)
Jul 06, 2020 9.130 9.135 8.960 8.996 135,289 +0.20(+2.23%)
Jul 02, 2020 8.760 8.900 8.750 8.800 150,800 +0.13(+1.50%)
Jul 01, 2020 8.980 8.980 8.380 8.670 81,553 -0.04(-0.52%)
Jun 30, 2020 8.570 8.740 8.570 8.715 120,455 +0.16(+1.87%)
Jun 29, 2020 8.440 8.610 8.380 8.555 178,242 -0.04(-0.41%)
Jun 26, 2020 8.660 8.720 8.570 8.590 148,000 -0.11(-1.26%)
Jun 25, 2020 8.590 8.700 8.550 8.700 203,093 -0.11(-1.25%)
Jun 24, 2020 8.760 8.940 8.730 8.810 303,563 -0.29(-3.19%)
Jun 23, 2020 9.050 9.230 9.050 9.100 175,368 +0.10(+1.11%)
Jun 22, 2020 9.070 9.070 8.900 9.000 153,557 +0.08(+0.90%)
Jun 19, 2020 8.960 9.100 8.900 8.920 190,500 -0.14(-1.55%)
Jun 18, 2020 9.140 9.140 8.940 9.060 584,083 -0.14(-1.52%)
Jun 17, 2020 9.440 9.680 9.160 9.200 1,374,346 +0.30(+3.37%)
Jun 16, 2020 8.900 9.120 8.810 8.900 83,416 +0.12(+1.32%)
Jun 15, 2020 8.700 8.830 8.540 8.784 77,683 -0.05(-0.52%)
Jun 12, 2020 8.810 8.940 8.700 8.830 99,800 +0.33(+3.88%)
Jun 11, 2020 8.680 8.850 8.475 8.500 331,418 -0.55(-6.08%)
Jun 10, 2020 9.600 9.600 9.030 9.050 74,679 -0.11(-1.20%)
Jun 09, 2020 9.130 9.180 9.000 9.160 82,817 -0.13(-1.40%)
Jun 08, 2020 9.300 9.300 9.070 9.290 114,798 +0.22(+2.48%)
Jun 05, 2020 8.940 9.170 8.940 9.065 118,100 +0.15(+1.74%)
Jun 04, 2020 9.000 9.030 8.860 8.910 104,134 -0.15(-1.66%)
Jun 03, 2020 9.130 9.130 8.850 9.060 125,424 +0.13(+1.46%)
Jun 02, 2020 9.040 9.040 8.780 8.930 143,056 -0.01(-0.11%)
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.