Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.383 8.597 8.079 8.484 5,601,085 +0.07(+0.88%)
Oct 29, 2020 7.553 8.503 7.313 8.411 7,195,588 +0.50(+6.29%)
Oct 28, 2020 8.208 8.235 7.866 7.913 6,867,764 -0.64(-7.44%)
Oct 27, 2020 8.318 8.650 8.235 8.549 3,539,957 +0.13(+1.53%)
Oct 26, 2020 8.807 8.881 8.355 8.420 5,342,034 -0.77(-8.43%)
Oct 23, 2020 9.222 9.416 9.065 9.194 3,753,249 -0.02(-0.20%)
Oct 22, 2020 8.706 9.222 8.669 9.213 4,456,977 +0.56(+6.50%)
Oct 21, 2020 8.715 8.927 8.540 8.650 3,627,392 -0.16(-1.78%)
Oct 20, 2020 8.641 8.936 8.429 8.807 3,523,551 +0.25(+2.91%)
Oct 19, 2020 8.641 8.936 8.521 8.558 3,348,338 -0.04(-0.43%)
Oct 16, 2020 8.964 8.964 8.595 8.595 3,312,679 -0.38(-4.21%)
Oct 15, 2020 8.586 9.047 8.406 8.973 4,254,285 +0.08(+0.93%)
Oct 14, 2020 8.835 9.291 8.779 8.890 4,186,419 +0.15(+1.69%)
Oct 13, 2020 8.678 9.038 8.632 8.743 4,500,303 +0.06(+0.74%)
Oct 12, 2020 8.549 8.761 8.337 8.678 2,970,403 -0.06(-0.63%)
Oct 09, 2020 9.084 9.121 8.457 8.733 4,246,410 -0.29(-3.17%)
Oct 08, 2020 8.226 9.056 8.189 9.019 5,732,214 +0.91(+11.26%)
Oct 07, 2020 7.571 8.152 7.544 8.106 5,159,810 +0.58(+7.72%)
Oct 06, 2020 7.940 8.245 7.479 7.525 6,032,081 -0.29(-3.66%)
Oct 05, 2020 7.544 7.820 7.344 7.811 4,944,835 +0.66(+9.29%)
Oct 02, 2020 6.363 7.235 6.280 7.147 7,179,785 +0.32(+4.73%)
Oct 01, 2020 7.470 7.516 6.824 6.824 7,500,022 -0.70(-9.31%)
Sep 30, 2020 7.581 7.830 7.471 7.525 5,324,869 -0.04(-0.49%)
Sep 29, 2020 8.042 8.042 7.405 7.562 6,201,118 -0.54(-6.71%)
Sep 28, 2020 8.134 8.258 7.843 8.106 6,219,825 +0.16(+1.97%)
Sep 25, 2020 7.986 8.060 7.777 7.949 4,745,101 -0.18(-2.16%)
Sep 24, 2020 7.719 8.475 7.479 8.125 5,764,884 +0.34(+4.38%)
Sep 23, 2020 8.503 8.586 7.756 7.783 6,655,470 -0.68(-8.06%)
Sep 22, 2020 8.577 8.853 8.457 8.466 3,711,334 -0.05(-0.54%)
Sep 21, 2020 8.844 8.899 8.318 8.512 6,480,493 -0.89(-9.42%)
Sep 18, 2020 9.296 9.490 8.936 9.397 15,692,883 +0.28(+3.03%)
Sep 17, 2020 8.992 9.370 8.789 9.121 4,469,031 -0.24(-2.56%)
Sep 16, 2020 8.733 9.637 8.613 9.360 5,468,361 +0.92(+10.93%)
Sep 15, 2020 8.429 8.733 8.355 8.438 4,640,721 +0.18(+2.12%)
Sep 14, 2020 8.032 8.406 7.857 8.263 6,539,063 +0.44(+5.58%)
Sep 11, 2020 7.963 8.259 7.817 7.826 5,754,833 -0.09(-1.15%)
Sep 10, 2020 8.565 8.601 7.863 7.917 6,186,566 -0.68(-7.95%)
Sep 09, 2020 8.784 8.829 8.583 8.601 4,662,943 +0.00(+0.00%)
Sep 08, 2020 9.140 9.213 8.556 8.601 5,365,225 -0.93(-9.76%)
Sep 04, 2020 9.696 9.815 9.286 9.532 2,902,632 +0.02(+0.19%)
Sep 03, 2020 9.550 10.01 9.450 9.514 4,814,454 -0.17(-1.79%)
Sep 02, 2020 10.17 10.20 9.687 9.687 4,593,156 -0.52(-5.09%)
Sep 01, 2020 10.17 10.33 9.915 10.21 3,175,111 +0.10(+0.99%)
Aug 31, 2020 10.53 10.53 10.05 10.11 2,975,652 -0.38(-3.65%)
Aug 28, 2020 10.45 10.62 10.34 10.49 2,438,228 +0.05(+0.52%)
Aug 27, 2020 10.30 10.45 10.09 10.43 2,860,051 +0.19(+1.87%)
Aug 26, 2020 10.72 10.76 10.21 10.24 2,218,143 -0.47(-4.43%)
Aug 25, 2020 10.72 10.93 10.53 10.72 2,548,517 +0.14(+1.29%)
Aug 24, 2020 10.40 10.69 10.14 10.58 3,510,440 +0.54(+5.36%)
Aug 21, 2020 10.33 10.43 9.906 10.04 4,183,469 -0.34(-3.25%)
Aug 20, 2020 10.55 10.66 10.33 10.38 3,189,689 -0.38(-3.56%)
Aug 19, 2020 10.87 11.09 10.70 10.76 2,881,082 -0.20(-1.83%)
Aug 18, 2020 11.13 11.28 10.86 10.96 3,458,195 -0.25(-2.20%)
Aug 17, 2020 11.05 11.22 10.74 11.21 3,479,550 +0.17(+1.57%)
Aug 14, 2020 10.41 11.08 10.37 11.04 4,162,091 +0.41(+3.86%)
Aug 13, 2020 10.69 10.98 10.54 10.63 2,324,059 -0.15(-1.35%)
Aug 12, 2020 10.79 11.09 10.58 10.77 4,573,115 +0.28(+2.70%)
Aug 11, 2020 11.35 11.58 10.47 10.49 5,668,221 -0.55(-4.96%)
Aug 10, 2020 10.54 11.07 10.50 11.04 3,932,958 +0.59(+5.68%)
Aug 07, 2020 10.01 10.50 9.924 10.44 3,949,184 +0.30(+2.97%)
Aug 06, 2020 10.06 10.20 9.933 10.14 2,612,289 +0.05(+0.45%)
Aug 05, 2020 9.970 10.26 9.906 10.10 4,270,382 +0.51(+5.33%)
Aug 04, 2020 8.866 9.783 8.829 9.587 5,371,282 +0.56(+6.16%)
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.