Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.88 10.97 10.50 10.65 398,647 -0.40(-3.66%)
Jul 30, 2020 10.63 11.07 10.46 11.06 306,488 +0.28(+2.59%)
Jul 29, 2020 10.61 10.97 10.61 10.78 201,036 +0.16(+1.53%)
Jul 28, 2020 10.51 10.84 10.51 10.61 297,635 +0.10(+0.94%)
Jul 27, 2020 10.51 10.68 10.37 10.52 343,968 -0.02(-0.17%)
Jul 24, 2020 10.70 10.90 10.43 10.53 337,616 -0.21(-1.93%)
Jul 23, 2020 10.97 11.00 10.72 10.74 291,001 -0.20(-1.81%)
Jul 22, 2020 10.92 11.06 10.76 10.94 183,420 -0.10(-0.90%)
Jul 21, 2020 10.51 11.33 10.42 11.04 748,820 +0.73(+7.07%)
Jul 20, 2020 10.76 10.77 10.09 10.31 192,382 -0.51(-4.74%)
Jul 17, 2020 11.02 11.12 10.61 10.82 204,104 -0.19(-1.72%)
Jul 16, 2020 10.70 11.03 10.63 11.01 335,851 +0.35(+3.29%)
Jul 15, 2020 10.43 10.78 10.42 10.66 177,813 +0.55(+5.43%)
Jul 14, 2020 10.00 10.17 9.850 10.11 701,645 +0.12(+1.17%)
Jul 13, 2020 10.00 10.19 9.841 9.994 190,440 +0.08(+0.82%)
Jul 10, 2020 9.778 9.994 9.688 9.913 195,432 +0.18(+1.85%)
Jul 09, 2020 10.37 10.37 9.616 9.733 247,438 -0.70(-6.72%)
Jul 08, 2020 10.26 10.45 10.17 10.43 139,861 +0.11(+1.05%)
Jul 07, 2020 10.46 10.49 10.22 10.33 224,328 -0.28(-2.63%)
Jul 06, 2020 10.35 10.61 10.15 10.61 287,543 +0.45(+4.43%)
Jul 02, 2020 10.60 10.62 10.11 10.16 231,340 -0.20(-1.91%)
Jul 01, 2020 10.70 10.86 10.15 10.35 189,676 -0.29(-2.71%)
Jun 30, 2020 10.36 10.69 10.35 10.64 822,986 +0.21(+1.98%)
Jun 29, 2020 10.07 10.52 10.07 10.43 185,634 +0.40(+4.04%)
Jun 26, 2020 9.778 10.14 9.598 10.03 426,217 +0.13(+1.36%)
Jun 25, 2020 10.14 10.27 9.706 9.895 277,920 -0.39(-3.76%)
Jun 24, 2020 10.73 10.80 9.994 10.28 342,539 -0.65(-5.93%)
Jun 23, 2020 10.88 11.14 10.57 10.93 465,419 +0.11(+1.00%)
Jun 22, 2020 10.60 10.88 10.41 10.82 259,558 +0.13(+1.26%)
Jun 19, 2020 11.11 11.11 10.28 10.69 979,832 -0.26(-2.38%)
Jun 18, 2020 10.78 11.08 10.71 10.95 465,458 +0.01(+0.08%)
Jun 17, 2020 11.44 11.54 10.80 10.94 462,276 -0.41(-3.65%)
Jun 16, 2020 11.58 11.60 10.99 11.35 340,214 +0.31(+2.77%)
Jun 15, 2020 10.52 11.31 10.32 11.05 413,624 +0.13(+1.15%)
Jun 12, 2020 11.33 11.36 10.33 10.92 306,044 +0.11(+1.00%)
Jun 11, 2020 10.72 11.13 10.62 10.81 523,214 -0.49(-4.38%)
Jun 10, 2020 12.08 12.17 11.30 11.31 251,410 -0.77(-6.40%)
Jun 09, 2020 12.18 12.39 11.77 12.08 374,953 -0.46(-3.66%)
Jun 08, 2020 12.32 12.73 12.32 12.54 257,020 +0.39(+3.18%)
Jun 05, 2020 11.78 12.20 11.26 12.15 500,699 +1.01(+9.04%)
Jun 04, 2020 10.93 11.19 10.63 11.15 229,189 +0.16(+1.47%)
Jun 03, 2020 10.53 11.12 10.50 10.98 251,805 +0.72(+7.01%)
Jun 02, 2020 10.23 10.49 10.17 10.26 344,378 +0.18(+1.78%)
Jun 01, 2020 10.09 10.27 10.03 10.08 253,464 -0.08(-0.80%)
May 29, 2020 10.44 10.45 10.01 10.16 540,164 -0.48(-4.48%)
May 28, 2020 11.43 11.43 10.59 10.64 256,329 -0.60(-5.36%)
May 27, 2020 10.79 11.27 10.79 11.24 287,728 +0.49(+4.52%)
May 26, 2020 10.52 10.79 10.30 10.76 287,922 +0.50(+4.91%)
May 22, 2020 10.33 10.34 9.940 10.25 429,663 +0.01(+0.09%)
May 21, 2020 9.382 10.44 9.382 10.25 394,860 +0.82(+8.68%)
May 20, 2020 9.877 9.976 9.240 9.427 547,676 -0.26(-2.69%)
May 19, 2020 10.16 10.31 9.679 9.688 582,206 -0.59(-5.77%)
May 18, 2020 10.29 10.76 10.23 10.28 436,667 +0.46(+4.67%)
May 15, 2020 8.977 10.28 8.923 9.823 2,473,149 +0.80(+8.87%)
May 14, 2020 8.420 9.121 8.168 9.022 606,445 +0.39(+4.48%)
May 13, 2020 8.995 9.490 8.546 8.636 560,440 -0.22(-2.44%)
May 12, 2020 10.12 10.42 8.411 8.851 940,620 -1.52(-14.66%)
May 11, 2020 10.19 10.69 10.04 10.37 335,196 -0.01(-0.09%)
May 08, 2020 9.913 10.38 9.832 10.38 355,959 +0.70(+7.25%)
May 07, 2020 9.589 9.886 9.562 9.679 364,113 +0.23(+2.48%)
May 06, 2020 9.922 9.958 9.234 9.445 408,170 -0.47(-4.72%)
May 05, 2020 10.61 10.81 9.841 9.913 441,134 -0.49(-4.67%)
May 04, 2020 10.25 10.52 10.08 10.40 337,868 -0.04(-0.35%)
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.