Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.586 7.835 7.476 7.531 5,320,987 -0.04(-0.49%)
Sep 29, 2020 8.048 8.048 7.411 7.568 6,196,596 -0.54(-6.71%)
Sep 28, 2020 8.140 8.264 7.849 8.112 6,215,290 +0.16(+1.97%)
Sep 25, 2020 7.992 8.066 7.783 7.955 4,741,642 -0.18(-2.16%)
Sep 24, 2020 7.725 8.481 7.485 8.131 5,760,681 +0.34(+4.38%)
Sep 23, 2020 8.509 8.592 7.761 7.789 6,650,617 -0.68(-8.06%)
Sep 22, 2020 8.583 8.860 8.463 8.472 3,708,628 -0.05(-0.54%)
Sep 21, 2020 8.850 8.906 8.324 8.518 6,475,768 -0.89(-9.42%)
Sep 18, 2020 9.303 9.497 8.943 9.404 15,681,442 +0.28(+3.03%)
Sep 17, 2020 8.998 9.377 8.795 9.127 4,465,772 -0.24(-2.56%)
Sep 16, 2020 8.740 9.644 8.620 9.367 5,464,374 +0.92(+10.93%)
Sep 15, 2020 8.435 8.740 8.361 8.444 4,637,337 +0.18(+2.12%)
Sep 14, 2020 8.038 8.412 7.863 8.269 6,534,295 +0.44(+5.58%)
Sep 11, 2020 7.969 8.265 7.823 7.832 5,750,637 -0.09(-1.15%)
Sep 10, 2020 8.571 8.608 7.868 7.923 6,182,056 -0.68(-7.95%)
Sep 09, 2020 8.790 8.836 8.589 8.608 4,659,543 +0.00(+0.00%)
Sep 08, 2020 9.146 9.219 8.562 8.608 5,361,314 -0.93(-9.76%)
Sep 04, 2020 9.703 9.822 9.292 9.539 2,900,516 +0.02(+0.19%)
Sep 03, 2020 9.557 10.01 9.457 9.521 4,810,944 -0.17(-1.79%)
Sep 02, 2020 10.18 10.21 9.694 9.694 4,589,808 -0.52(-5.09%)
Sep 01, 2020 10.18 10.33 9.922 10.21 3,172,797 +0.10(+0.99%)
Aug 31, 2020 10.53 10.53 10.06 10.11 2,973,483 -0.38(-3.65%)
Aug 28, 2020 10.46 10.62 10.35 10.50 2,436,451 +0.05(+0.52%)
Aug 27, 2020 10.31 10.46 10.10 10.44 2,857,966 +0.19(+1.87%)
Aug 26, 2020 10.73 10.77 10.21 10.25 2,216,526 -0.47(-4.43%)
Aug 25, 2020 10.73 10.94 10.54 10.73 2,546,659 +0.14(+1.29%)
Aug 24, 2020 10.41 10.70 10.15 10.59 3,507,881 +0.54(+5.36%)
Aug 21, 2020 10.34 10.43 9.913 10.05 4,180,419 -0.34(-3.25%)
Aug 20, 2020 10.56 10.67 10.34 10.39 3,187,364 -0.38(-3.56%)
Aug 19, 2020 10.88 11.10 10.71 10.77 2,878,982 -0.20(-1.83%)
Aug 18, 2020 11.14 11.29 10.87 10.97 3,455,674 -0.25(-2.20%)
Aug 17, 2020 11.05 11.23 10.75 11.22 3,477,013 +0.17(+1.57%)
Aug 14, 2020 10.42 11.09 10.38 11.04 4,159,056 +0.41(+3.86%)
Aug 13, 2020 10.70 10.99 10.55 10.63 2,322,365 -0.15(-1.35%)
Aug 12, 2020 10.80 11.10 10.58 10.78 4,569,781 +0.28(+2.70%)
Aug 11, 2020 11.36 11.59 10.48 10.50 5,664,089 -0.55(-4.96%)
Aug 10, 2020 10.54 11.08 10.51 11.04 3,930,091 +0.59(+5.68%)
Aug 07, 2020 10.01 10.51 9.931 10.45 3,946,305 +0.30(+2.97%)
Aug 06, 2020 10.07 10.21 9.941 10.15 2,610,385 +0.05(+0.45%)
Aug 05, 2020 9.977 10.27 9.913 10.10 4,267,269 +0.51(+5.33%)
Aug 04, 2020 8.872 9.790 8.836 9.594 5,367,366 +0.56(+6.16%)
Aug 03, 2020 8.909 9.055 8.471 9.037 5,752,792 +0.19(+2.17%)
Jul 31, 2020 9.009 9.174 8.731 8.845 4,297,202 -0.16(-1.72%)
Jul 30, 2020 9.219 9.338 8.854 9.000 4,756,617 -0.44(-4.64%)
Jul 29, 2020 9.758 9.785 9.219 9.438 8,127,967 -0.39(-3.99%)
Jul 28, 2020 10.04 10.20 9.794 9.831 4,093,144 -0.30(-2.97%)
Jul 27, 2020 10.14 10.24 9.950 10.13 3,493,627 +0.08(+0.82%)
Jul 24, 2020 10.07 10.35 9.995 10.05 3,648,103 -0.02(-0.18%)
Jul 23, 2020 9.858 10.29 9.749 10.07 5,034,103 +0.14(+1.38%)
Jul 22, 2020 9.594 10.00 9.575 9.931 4,362,408 +0.05(+0.55%)
Jul 21, 2020 9.356 9.922 9.329 9.877 7,774,251 +0.80(+8.85%)
Jul 20, 2020 9.146 9.356 8.982 9.073 3,151,262 -0.13(-1.39%)
Jul 17, 2020 9.557 9.749 9.192 9.201 2,979,393 -0.33(-3.45%)
Jul 16, 2020 9.238 9.696 9.137 9.530 4,153,121 +0.15(+1.56%)
Jul 15, 2020 9.301 9.502 9.018 9.384 5,190,188 +0.33(+3.63%)
Jul 14, 2020 8.580 9.055 8.498 9.055 5,048,990 +0.47(+5.53%)
Jul 13, 2020 9.055 9.082 8.544 8.580 6,535,404 -0.41(-4.57%)
Jul 10, 2020 8.516 8.991 8.443 8.991 5,370,380 +0.50(+5.91%)
Jul 09, 2020 8.854 9.018 8.462 8.489 5,667,632 -0.34(-3.83%)
Jul 08, 2020 8.699 9.064 8.571 8.827 5,812,660 +0.19(+2.22%)
Jul 07, 2020 8.936 9.055 8.589 8.635 6,254,201 -0.55(-5.96%)
Jul 06, 2020 9.329 9.521 9.082 9.183 7,186,763 +0.01(+0.10%)
Jul 02, 2020 8.836 9.306 8.772 9.174 6,376,183 +0.58(+6.69%)
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.