Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.34 10.37 10.14 10.15 18,403,344 -0.22(-2.11%)
Aug 28, 2020 10.36 10.42 10.28 10.37 11,578,498 +0.08(+0.79%)
Aug 27, 2020 9.985 10.33 9.904 10.29 15,968,148 +0.33(+3.34%)
Aug 26, 2020 10.07 10.09 9.928 9.952 14,478,136 -0.20(-2.00%)
Aug 25, 2020 10.22 10.33 9.968 10.16 10,959,209 +0.10(+0.97%)
Aug 24, 2020 9.741 10.07 9.652 10.06 10,532,902 +0.36(+3.68%)
Aug 21, 2020 9.660 9.814 9.619 9.701 12,642,847 -0.03(-0.33%)
Aug 20, 2020 9.733 9.798 9.636 9.733 9,876,758 -0.15(-1.48%)
Aug 19, 2020 9.920 10.07 9.822 9.879 6,626,610 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.830 9.879 5,697,229 -0.22(-2.17%)
Aug 17, 2020 10.28 10.31 10.07 10.10 10,497,605 -0.25(-2.43%)
Aug 14, 2020 10.15 10.46 10.11 10.35 5,262,740 +0.10(+0.95%)
Aug 13, 2020 10.29 10.42 10.20 10.25 6,291,927 -0.21(-2.02%)
Aug 12, 2020 10.88 10.93 10.29 10.46 8,617,169 -0.15(-1.45%)
Aug 11, 2020 10.71 10.97 10.55 10.62 9,084,093 +0.30(+2.91%)
Aug 10, 2020 10.20 10.50 10.18 10.32 6,691,236 +0.15(+1.44%)
Aug 07, 2020 9.798 10.20 9.704 10.17 8,647,101 +0.28(+2.87%)
Aug 06, 2020 9.863 10.03 9.794 9.887 9,551,541 -0.08(-0.81%)
Aug 05, 2020 9.912 9.985 9.814 9.968 6,287,769 +0.16(+1.66%)
Aug 04, 2020 9.766 9.855 9.697 9.806 12,524,267 +0.04(+0.42%)
Aug 03, 2020 9.741 9.871 9.660 9.766 7,177,508 +0.02(+0.17%)
Jul 31, 2020 9.839 9.843 9.611 9.749 10,950,728 -0.16(-1.64%)
Jul 30, 2020 9.871 9.928 9.595 9.912 9,346,125 -0.28(-2.79%)
Jul 29, 2020 9.701 10.20 9.652 10.20 13,901,133 +0.46(+4.75%)
Jul 28, 2020 9.757 9.899 9.713 9.733 7,291,005 -0.08(-0.83%)
Jul 27, 2020 9.871 9.928 9.725 9.814 13,228,655 -0.13(-1.31%)
Jul 24, 2020 10.11 10.25 9.916 9.944 10,203,713 -0.13(-1.29%)
Jul 23, 2020 9.741 10.14 9.660 10.07 11,381,242 +0.36(+3.68%)
Jul 22, 2020 9.546 9.847 9.517 9.717 16,366,174 -0.14(-1.40%)
Jul 21, 2020 9.376 9.855 9.376 9.855 32,094,708 +0.55(+5.93%)
Jul 20, 2020 9.465 9.554 9.287 9.303 9,881,555 -0.19(-1.97%)
Jul 17, 2020 9.692 9.753 9.465 9.490 10,286,865 -0.24(-2.42%)
Jul 16, 2020 9.571 9.928 9.514 9.725 9,878,694 -0.01(-0.08%)
Jul 15, 2020 9.579 9.770 9.441 9.733 16,169,891 +0.49(+5.27%)
Jul 14, 2020 9.490 9.522 9.157 9.246 10,906,818 -0.30(-3.15%)
Jul 13, 2020 9.587 9.717 9.270 9.546 12,051,023 +0.17(+1.82%)
Jul 10, 2020 8.840 9.384 8.816 9.376 12,629,789 +0.42(+4.71%)
Jul 09, 2020 9.319 9.360 8.889 8.954 10,600,349 -0.46(-4.91%)
Jul 08, 2020 9.254 9.473 9.153 9.416 9,262,838 +0.12(+1.31%)
Jul 07, 2020 9.571 9.652 9.254 9.295 8,999,528 -0.41(-4.18%)
Jul 06, 2020 9.782 9.968 9.546 9.701 9,045,320 +0.19(+2.05%)
Jul 02, 2020 9.822 9.912 9.416 9.506 18,369,516 +0.02(+0.17%)
Jul 01, 2020 9.928 9.936 9.392 9.490 15,848,289 -0.40(-4.02%)
Jun 30, 2020 9.538 9.952 9.433 9.887 16,882,592 +0.25(+2.61%)
Jun 29, 2020 9.709 9.822 9.457 9.636 18,874,298 +0.09(+0.94%)
Jun 26, 2020 10.12 10.23 9.546 9.546 19,434,482 -0.93(-8.91%)
Jun 25, 2020 10.05 10.50 9.960 10.48 8,955,101 +0.34(+3.36%)
Jun 24, 2020 10.60 10.67 10.12 10.14 13,061,647 -0.70(-6.44%)
Jun 23, 2020 11.08 11.21 10.82 10.84 12,268,547 -0.03(-0.30%)
Jun 22, 2020 10.68 10.99 10.63 10.87 9,105,293 +0.03(+0.30%)
Jun 19, 2020 11.28 11.28 10.56 10.84 28,609,570 -0.19(-1.69%)
Jun 18, 2020 10.80 11.14 10.65 11.02 15,759,031 +0.08(+0.74%)
Jun 17, 2020 11.19 11.21 10.91 10.94 13,151,103 -0.19(-1.75%)
Jun 16, 2020 11.46 11.49 10.85 11.14 19,721,832 +0.28(+2.62%)
Jun 15, 2020 10.13 10.95 10.05 10.85 19,550,378 +0.12(+1.13%)
Jun 12, 2020 10.96 10.97 10.31 10.73 18,767,292 +0.42(+4.09%)
Jun 11, 2020 10.24 10.72 10.12 10.31 24,461,966 -0.96(-8.50%)
Jun 10, 2020 11.89 11.89 11.21 11.27 31,366,704 -0.74(-6.15%)
Jun 09, 2020 11.77 12.31 11.63 12.01 30,413,736 -0.34(-2.76%)
Jun 08, 2020 12.23 12.40 11.85 12.35 18,239,936 +0.53(+4.46%)
Jun 05, 2020 12.07 12.44 11.66 11.82 29,675,398 +0.84(+7.61%)
Jun 04, 2020 10.22 11.00 10.11 10.98 19,554,720 +0.77(+7.55%)
Jun 03, 2020 9.993 10.33 9.936 10.21 19,739,012 +0.49(+5.01%)
Jun 02, 2020 9.790 9.952 9.611 9.725 9,255,079 +0.11(+1.10%)
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.