Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.33 10.36 10.13 10.14 18,420,280 -0.22(-2.11%)
Aug 28, 2020 10.35 10.41 10.27 10.36 11,589,152 +0.08(+0.79%)
Aug 27, 2020 9.976 10.32 9.894 10.28 15,982,842 +0.33(+3.34%)
Aug 26, 2020 10.06 10.08 9.919 9.943 14,491,459 -0.20(-2.00%)
Aug 25, 2020 10.21 10.32 9.959 10.15 10,969,294 +0.10(+0.97%)
Aug 24, 2020 9.732 10.06 9.643 10.05 10,542,595 +0.36(+3.68%)
Aug 21, 2020 9.651 9.805 9.611 9.692 12,654,481 -0.03(-0.33%)
Aug 20, 2020 9.724 9.789 9.627 9.724 9,885,847 -0.15(-1.48%)
Aug 19, 2020 9.911 10.06 9.813 9.870 6,632,708 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.821 9.870 5,702,472 -0.22(-2.17%)
Aug 17, 2020 10.27 10.30 10.06 10.09 10,507,265 -0.25(-2.43%)
Aug 14, 2020 10.14 10.45 10.10 10.34 5,267,583 +0.10(+0.95%)
Aug 13, 2020 10.28 10.41 10.19 10.24 6,297,717 -0.21(-2.02%)
Aug 12, 2020 10.87 10.92 10.28 10.45 8,625,099 -0.15(-1.45%)
Aug 11, 2020 10.70 10.96 10.54 10.61 9,092,453 +0.30(+2.91%)
Aug 10, 2020 10.19 10.49 10.17 10.31 6,697,393 +0.15(+1.44%)
Aug 07, 2020 9.789 10.19 9.695 10.16 8,655,059 +0.28(+2.87%)
Aug 06, 2020 9.854 10.02 9.785 9.878 9,560,331 -0.08(-0.81%)
Aug 05, 2020 9.903 9.976 9.805 9.959 6,293,556 +0.16(+1.66%)
Aug 04, 2020 9.757 9.846 9.688 9.797 12,535,792 +0.04(+0.42%)
Aug 03, 2020 9.732 9.862 9.651 9.757 7,184,113 +0.02(+0.17%)
Jul 31, 2020 9.830 9.834 9.602 9.740 10,960,806 -0.16(-1.64%)
Jul 30, 2020 9.862 9.919 9.586 9.903 9,354,726 -0.28(-2.79%)
Jul 29, 2020 9.692 10.19 9.643 10.19 13,913,925 +0.46(+4.75%)
Jul 28, 2020 9.748 9.890 9.704 9.724 7,297,715 -0.08(-0.83%)
Jul 27, 2020 9.862 9.919 9.716 9.805 13,240,828 -0.13(-1.31%)
Jul 24, 2020 10.11 10.24 9.907 9.935 10,213,102 -0.13(-1.29%)
Jul 23, 2020 9.732 10.13 9.651 10.06 11,391,715 +0.36(+3.68%)
Jul 22, 2020 9.538 9.838 9.508 9.708 16,381,234 -0.14(-1.40%)
Jul 21, 2020 9.367 9.846 9.367 9.846 32,124,242 +0.55(+5.93%)
Jul 20, 2020 9.456 9.546 9.278 9.294 9,890,648 -0.19(-1.97%)
Jul 17, 2020 9.684 9.744 9.456 9.481 10,296,331 -0.24(-2.42%)
Jul 16, 2020 9.562 9.919 9.505 9.716 9,887,785 -0.01(-0.08%)
Jul 15, 2020 9.570 9.761 9.432 9.724 16,184,771 +0.49(+5.27%)
Jul 14, 2020 9.481 9.513 9.148 9.237 10,916,855 -0.30(-3.15%)
Jul 13, 2020 9.578 9.708 9.262 9.538 12,062,113 +0.17(+1.82%)
Jul 10, 2020 8.832 9.375 8.808 9.367 12,641,411 +0.42(+4.71%)
Jul 09, 2020 9.310 9.351 8.881 8.946 10,610,104 -0.46(-4.91%)
Jul 08, 2020 9.246 9.465 9.144 9.408 9,271,361 +0.12(+1.31%)
Jul 07, 2020 9.562 9.643 9.246 9.286 9,007,810 -0.41(-4.18%)
Jul 06, 2020 9.773 9.959 9.538 9.692 9,053,643 +0.19(+2.05%)
Jul 02, 2020 9.813 9.903 9.408 9.497 18,386,420 +0.02(+0.17%)
Jul 01, 2020 9.919 9.927 9.383 9.481 15,862,873 -0.40(-4.02%)
Jun 30, 2020 9.529 9.943 9.424 9.878 16,898,128 +0.25(+2.61%)
Jun 29, 2020 9.700 9.813 9.448 9.627 18,891,668 +0.09(+0.94%)
Jun 26, 2020 10.11 10.22 9.538 9.538 19,452,366 -0.93(-8.91%)
Jun 25, 2020 10.04 10.49 9.951 10.47 8,963,342 +0.34(+3.36%)
Jun 24, 2020 10.59 10.66 10.11 10.13 13,073,666 -0.70(-6.44%)
Jun 23, 2020 11.07 11.20 10.81 10.83 12,279,837 -0.03(-0.30%)
Jun 22, 2020 10.67 10.98 10.62 10.86 9,113,672 +0.03(+0.30%)
Jun 19, 2020 11.27 11.27 10.55 10.83 28,635,896 -0.19(-1.69%)
Jun 18, 2020 10.79 11.13 10.64 11.01 15,773,533 +0.08(+0.74%)
Jun 17, 2020 11.18 11.20 10.90 10.93 13,163,204 -0.19(-1.75%)
Jun 16, 2020 11.45 11.48 10.84 11.13 19,739,982 +0.28(+2.62%)
Jun 15, 2020 10.12 10.94 10.04 10.84 19,568,368 +0.12(+1.14%)
Jun 12, 2020 10.95 10.96 10.30 10.72 18,784,562 +0.42(+4.09%)
Jun 11, 2020 10.23 10.71 10.11 10.30 24,484,478 -0.96(-8.50%)
Jun 10, 2020 11.88 11.88 11.20 11.26 31,395,568 -0.74(-6.15%)
Jun 09, 2020 11.76 12.30 11.62 11.99 30,441,724 -0.34(-2.76%)
Jun 08, 2020 12.21 12.39 11.84 12.34 18,256,720 +0.53(+4.46%)
Jun 05, 2020 12.06 12.42 11.65 11.81 29,702,706 +0.84(+7.61%)
Jun 04, 2020 10.21 10.99 10.10 10.97 19,572,714 +0.77(+7.55%)
Jun 03, 2020 9.984 10.32 9.927 10.20 19,757,176 +0.49(+5.01%)
Jun 02, 2020 9.781 9.943 9.602 9.716 9,263,596 +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.