Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 8.090 8.090 8.090 0 +0.14(+1.76%)
Sep 24, 2020 8.240 8.240 7.840 7.950 87,571 -0.23(-2.81%)
Sep 23, 2020 8.520 8.610 8.180 8.180 33,802 -0.36(-4.22%)
Sep 22, 2020 8.560 8.734 8.525 8.540 20,884 -0.06(-0.70%)
Sep 21, 2020 8.610 8.610 8.530 8.600 24,640 -0.11(-1.26%)
Sep 18, 2020 8.800 8.800 8.610 8.710 36,700 -0.08(-0.91%)
Sep 17, 2020 8.850 8.850 8.740 8.790 19,111 -0.12(-1.35%)
Sep 16, 2020 8.790 9.000 8.730 8.910 31,089 +0.15(+1.71%)
Sep 15, 2020 8.920 8.950 8.760 8.760 31,924 -0.11(-1.24%)
Sep 14, 2020 8.700 8.900 8.700 8.870 48,963 +0.08(+0.91%)
Sep 11, 2020 8.800 8.900 8.720 8.790 27,400 -0.04(-0.45%)
Sep 10, 2020 9.030 9.030 8.830 8.830 21,022 -0.21(-2.32%)
Sep 09, 2020 9.010 9.060 9.010 9.040 9,813 +0.07(+0.78%)
Sep 08, 2020 9.010 9.050 8.890 8.970 20,220 -0.18(-1.97%)
Sep 04, 2020 9.220 9.220 8.970 9.150 62,800 -0.03(-0.33%)
Sep 03, 2020 9.300 9.350 9.160 9.180 34,499 -0.15(-1.61%)
Sep 02, 2020 9.400 9.442 9.310 9.330 23,242 -0.04(-0.43%)
Sep 01, 2020 9.420 9.480 9.330 9.370 34,869 -0.06(-0.64%)
Aug 31, 2020 9.570 9.570 9.360 9.430 35,534 -0.05(-0.53%)
Aug 28, 2020 9.420 9.510 9.340 9.480 55,200 +0.08(+0.85%)
Aug 27, 2020 9.400 9.490 9.270 9.400 49,439 -0.03(-0.32%)
Aug 26, 2020 9.570 9.580 9.350 9.430 20,999 -0.15(-1.53%)
Aug 25, 2020 9.800 9.825 9.450 9.577 56,008 -0.22(-2.28%)
Aug 24, 2020 9.880 9.880 9.710 9.800 56,042 +0.08(+0.77%)
Aug 21, 2020 9.764 9.764 9.696 9.725 75,355 +0.01(+0.10%)
Aug 20, 2020 9.725 9.784 9.696 9.715 33,428 -0.04(-0.40%)
Aug 19, 2020 9.666 9.872 9.666 9.754 36,594 +0.03(+0.35%)
Aug 18, 2020 9.745 9.794 9.647 9.720 70,426 +0.00(+0.05%)
Aug 17, 2020 9.735 9.882 9.705 9.715 28,194 -0.06(-0.60%)
Aug 14, 2020 9.598 9.784 9.598 9.774 15,111 +0.15(+1.53%)
Aug 13, 2020 9.715 9.794 9.627 9.627 20,864 -0.10(-1.06%)
Aug 12, 2020 9.686 9.730 9.617 9.730 25,344 +0.15(+1.58%)
Aug 11, 2020 9.656 9.764 9.539 9.578 42,003 +0.08(+0.82%)
Aug 10, 2020 9.314 9.500 9.314 9.500 40,843 +0.18(+1.89%)
Aug 07, 2020 9.265 9.323 9.216 9.323 22,770 +0.04(+0.42%)
Aug 06, 2020 9.255 9.284 9.216 9.284 15,018 +0.05(+0.53%)
Aug 05, 2020 9.186 9.274 9.164 9.235 25,933 +0.21(+2.28%)
Aug 04, 2020 8.912 9.128 8.912 9.030 34,870 +0.11(+1.21%)
Aug 03, 2020 8.883 9.030 8.853 8.922 31,168 +0.01(+0.11%)
Jul 31, 2020 8.844 8.970 8.804 8.912 54,423 +0.05(+0.55%)
Jul 30, 2020 8.844 8.942 8.814 8.863 65,672 -0.10(-1.15%)
Jul 29, 2020 8.697 9.000 8.697 8.966 110,561 +0.29(+3.33%)
Jul 28, 2020 8.628 8.736 8.628 8.677 17,797 +0.02(+0.23%)
Jul 27, 2020 8.765 8.804 8.628 8.658 43,308 -0.15(-1.67%)
Jul 24, 2020 8.853 8.920 8.765 8.804 27,364 -0.12(-1.32%)
Jul 23, 2020 8.990 9.068 8.922 8.922 29,277 -0.14(-1.51%)
Jul 22, 2020 9.147 9.148 9.049 9.059 9,958 -0.15(-1.60%)
Jul 21, 2020 8.961 9.245 8.950 9.206 44,992 +0.32(+3.64%)
Jul 20, 2020 8.902 8.984 8.853 8.883 24,867 -0.06(-0.66%)
Jul 17, 2020 8.961 9.048 8.877 8.942 21,238 +0.06(+0.66%)
Jul 16, 2020 8.922 8.990 8.853 8.883 21,842 -0.07(-0.77%)
Jul 15, 2020 8.658 8.961 8.638 8.951 77,751 +0.44(+5.18%)
Jul 14, 2020 8.481 8.579 8.442 8.511 36,548 -0.03(-0.34%)
Jul 13, 2020 8.814 8.814 8.540 8.540 33,637 -0.23(-2.57%)
Jul 10, 2020 8.550 8.765 8.550 8.765 47,071 +0.10(+1.13%)
Jul 09, 2020 9.088 9.137 8.550 8.667 133,775 -0.36(-4.01%)
Jul 08, 2020 8.932 9.162 8.932 9.030 18,426 +0.01(+0.11%)
Jul 07, 2020 8.912 9.226 8.912 9.020 34,311 -0.03(-0.32%)
Jul 06, 2020 9.333 9.451 8.893 9.049 49,609 -0.20(-2.12%)
Jul 02, 2020 9.500 9.520 9.245 9.245 30,326 -0.09(-0.94%)
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.