Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.806 9.868 9.745 9.771 175,845 -0.05(-0.54%)
Sep 29, 2020 9.824 9.885 9.745 9.824 106,476 +0.04(+0.45%)
Sep 28, 2020 9.833 9.964 9.701 9.780 120,166 +0.05(+0.54%)
Sep 25, 2020 9.692 9.754 9.596 9.727 51,257 -0.03(-0.27%)
Sep 24, 2020 9.657 9.833 9.587 9.754 284,583 +0.04(+0.45%)
Sep 23, 2020 10.03 10.03 9.678 9.710 223,530 -0.38(-3.74%)
Sep 22, 2020 9.999 10.10 9.920 10.09 291,864 +0.04(+0.35%)
Sep 21, 2020 10.12 10.18 9.903 10.05 250,518 -0.23(-2.22%)
Sep 18, 2020 10.45 10.45 10.27 10.28 187,147 -0.13(-1.26%)
Sep 17, 2020 10.46 10.50 10.38 10.41 80,268 -0.14(-1.33%)
Sep 16, 2020 10.67 10.67 10.54 10.55 126,994 -0.04(-0.33%)
Sep 15, 2020 10.64 10.73 10.54 10.59 166,911 +0.04(+0.42%)
Sep 14, 2020 10.45 10.54 10.43 10.54 113,939 +0.18(+1.69%)
Sep 11, 2020 10.45 10.45 10.33 10.37 70,735 +0.04(+0.43%)
Sep 10, 2020 10.46 10.54 10.28 10.32 123,247 -0.13(-1.26%)
Sep 09, 2020 10.38 10.49 10.38 10.46 138,477 +0.24(+2.32%)
Sep 08, 2020 10.37 10.45 10.18 10.22 291,908 -0.32(-3.08%)
Sep 04, 2020 10.64 10.74 10.36 10.54 234,645 -0.04(-0.41%)
Sep 03, 2020 10.87 10.96 10.57 10.59 153,416 -0.35(-3.21%)
Sep 02, 2020 11.05 11.05 10.90 10.94 132,350 -0.06(-0.56%)
Sep 01, 2020 11.03 11.04 10.93 11.00 290,598 +0.03(+0.24%)
Aug 31, 2020 11.00 11.00 10.89 10.97 222,264 +0.06(+0.56%)
Aug 28, 2020 10.74 10.92 10.74 10.91 330,896 +0.27(+2.56%)
Aug 27, 2020 10.66 10.67 10.59 10.64 141,765 -0.02(-0.16%)
Aug 26, 2020 10.53 10.66 10.49 10.66 184,138 +0.08(+0.75%)
Aug 25, 2020 10.47 10.58 10.43 10.58 138,838 +0.17(+1.60%)
Aug 24, 2020 10.39 10.53 10.38 10.41 143,987 +0.09(+0.85%)
Aug 21, 2020 10.38 10.48 10.31 10.32 124,954 -0.20(-1.92%)
Aug 20, 2020 10.33 10.55 10.32 10.53 141,715 +0.04(+0.42%)
Aug 19, 2020 10.41 10.54 10.41 10.48 221,177 +0.07(+0.63%)
Aug 18, 2020 10.51 10.51 10.38 10.42 82,314 -0.07(-0.63%)
Aug 17, 2020 10.49 10.56 10.43 10.48 194,799 +0.15(+1.44%)
Aug 14, 2020 10.30 10.40 10.28 10.33 51,143 -0.02(-0.17%)
Aug 13, 2020 10.44 10.46 10.27 10.35 172,828 -0.05(-0.51%)
Aug 12, 2020 10.37 10.43 10.34 10.40 260,832 +0.23(+2.24%)
Aug 11, 2020 10.36 10.39 10.15 10.18 54,741 -0.07(-0.69%)
Aug 10, 2020 10.30 10.32 10.20 10.25 166,416 +0.00(+0.00%)
Aug 07, 2020 10.23 10.25 10.13 10.25 141,584 -0.04(-0.34%)
Aug 06, 2020 10.32 10.35 10.23 10.28 89,810 -0.07(-0.68%)
Aug 05, 2020 10.41 10.46 10.32 10.35 235,776 +0.05(+0.51%)
Aug 04, 2020 10.10 10.31 10.10 10.30 410,273 +0.18(+1.73%)
Aug 03, 2020 10.11 10.15 10.09 10.12 141,339 +0.02(+0.17%)
Jul 31, 2020 10.03 10.11 9.992 10.10 85,087 -0.03(-0.26%)
Jul 30, 2020 10.18 10.24 10.01 10.13 253,632 -0.19(-1.87%)
Jul 29, 2020 10.75 10.79 10.20 10.32 293,209 -0.32(-3.05%)
Jul 28, 2020 10.75 10.75 10.64 10.65 59,258 -0.14(-1.30%)
Jul 27, 2020 10.67 10.81 10.67 10.79 254,208 +0.18(+1.74%)
Jul 24, 2020 10.54 10.62 10.51 10.61 161,290 -0.02(-0.16%)
Jul 23, 2020 10.75 10.75 10.55 10.62 277,385 -0.08(-0.74%)
Jul 22, 2020 10.54 10.70 10.54 10.70 324,672 +0.23(+2.18%)
Jul 21, 2020 10.56 10.60 10.43 10.47 371,966 -0.03(-0.25%)
Jul 20, 2020 10.36 10.53 10.36 10.50 542,011 +0.19(+1.87%)
Jul 17, 2020 10.10 10.31 10.06 10.31 137,370 +0.26(+2.62%)
Jul 16, 2020 10.10 10.18 10.02 10.04 91,171 -0.06(-0.61%)
Jul 15, 2020 9.947 10.12 9.903 10.10 188,183 +0.27(+2.77%)
Jul 14, 2020 9.710 9.841 9.675 9.833 102,343 +0.16(+1.63%)
Jul 13, 2020 9.850 9.912 9.675 9.675 53,092 -0.08(-0.85%)
Jul 10, 2020 9.701 9.762 9.657 9.758 133,041 +0.00(+0.05%)
Jul 09, 2020 9.859 9.894 9.701 9.754 60,786 -0.12(-1.24%)
Jul 08, 2020 9.806 9.890 9.776 9.877 117,150 +0.10(+0.99%)
Jul 07, 2020 9.648 9.815 9.578 9.780 83,414 +0.06(+0.63%)
Jul 06, 2020 9.736 9.811 9.697 9.719 152,524 +0.11(+1.10%)
Jul 02, 2020 9.578 9.701 9.578 9.613 74,038 +0.04(+0.46%)
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.