Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.920 8.120 7.860 7.950 3,619,780 +0.06(+0.76%)
Sep 29, 2020 8.190 8.190 7.820 7.890 4,224,833 -0.30(-3.66%)
Sep 28, 2020 8.030 8.270 8.010 8.190 4,564,583 +0.28(+3.54%)
Sep 25, 2020 7.600 7.960 7.576 7.910 3,776,000 +0.32(+4.22%)
Sep 24, 2020 7.720 7.730 7.420 7.590 5,232,296 +0.13(+1.74%)
Sep 23, 2020 7.710 7.850 7.440 7.460 4,286,309 -0.23(-2.99%)
Sep 22, 2020 7.730 7.830 7.630 7.690 2,878,726 -0.02(-0.26%)
Sep 21, 2020 7.940 7.970 7.610 7.710 6,038,617 -0.40(-4.93%)
Sep 18, 2020 8.160 8.170 8.002 8.110 6,760,200 -0.07(-0.86%)
Sep 17, 2020 8.120 8.223 7.972 8.180 3,935,746 +0.06(+0.74%)
Sep 16, 2020 7.950 8.180 7.850 8.120 4,778,123 +0.21(+2.65%)
Sep 15, 2020 7.960 8.100 7.850 7.910 5,201,419 -0.05(-0.63%)
Sep 14, 2020 7.300 7.970 7.290 7.960 6,848,980 +0.69(+9.49%)
Sep 11, 2020 7.390 7.390 7.113 7.270 4,287,200 -0.06(-0.82%)
Sep 10, 2020 7.450 7.610 7.330 7.330 3,488,668 -0.13(-1.74%)
Sep 09, 2020 7.420 7.530 7.370 7.460 2,681,023 +0.00(+0.00%)
Sep 08, 2020 7.450 7.610 7.400 7.460 3,866,370 -0.03(-0.40%)
Sep 04, 2020 7.540 7.695 7.363 7.490 4,459,500 -0.06(-0.79%)
Sep 03, 2020 7.730 7.840 7.470 7.550 6,595,356 -0.15(-1.95%)
Sep 02, 2020 7.630 7.730 7.540 7.700 4,379,703 +0.05(+0.65%)
Sep 01, 2020 7.640 7.800 7.580 7.650 2,963,726 -0.09(-1.16%)
Aug 31, 2020 7.860 7.890 7.660 7.740 4,099,925 -0.16(-2.03%)
Aug 28, 2020 7.840 7.920 7.775 7.900 2,954,400 +0.08(+1.02%)
Aug 27, 2020 7.720 7.870 7.700 7.820 2,900,107 +0.08(+1.03%)
Aug 26, 2020 7.930 8.000 7.740 7.740 3,680,260 -0.18(-2.27%)
Aug 25, 2020 8.030 8.070 7.830 7.920 3,638,970 -0.09(-1.12%)
Aug 24, 2020 7.770 8.035 7.660 8.010 5,070,481 +0.26(+3.35%)
Aug 21, 2020 7.830 7.885 7.710 7.750 4,550,200 -0.11(-1.40%)
Aug 20, 2020 7.710 7.990 7.610 7.860 5,630,914 +0.14(+1.81%)
Aug 19, 2020 7.900 7.970 7.680 7.720 8,019,899 -0.18(-2.28%)
Aug 18, 2020 8.050 8.140 7.830 7.900 3,975,527 -0.15(-1.86%)
Aug 17, 2020 8.160 8.190 7.970 8.050 2,325,846 -0.12(-1.47%)
Aug 14, 2020 7.950 8.240 7.910 8.170 2,732,200 +0.21(+2.64%)
Aug 13, 2020 8.100 8.290 7.950 7.960 4,497,258 -0.21(-2.57%)
Aug 12, 2020 8.500 8.510 8.060 8.170 4,002,055 -0.19(-2.27%)
Aug 11, 2020 8.560 8.730 8.310 8.360 5,924,448 -0.03(-0.36%)
Aug 10, 2020 8.080 8.490 8.070 8.390 5,922,700 +0.33(+4.09%)
Aug 07, 2020 7.960 8.070 7.848 8.060 3,614,900 +0.07(+0.88%)
Aug 06, 2020 7.910 8.160 7.850 7.990 4,937,812 +0.03(+0.38%)
Aug 05, 2020 7.870 7.970 7.780 7.960 2,912,576 +0.17(+2.18%)
Aug 04, 2020 7.840 7.860 7.740 7.790 3,208,117 -0.05(-0.64%)
Aug 03, 2020 7.910 7.940 7.760 7.840 6,415,106 -0.09(-1.13%)
Jul 31, 2020 8.100 8.150 7.750 7.930 4,463,000 -0.14(-1.73%)
Jul 30, 2020 8.010 8.120 7.960 8.070 3,871,310 -0.08(-0.98%)
Jul 29, 2020 8.010 8.170 7.970 8.150 4,113,975 +0.21(+2.64%)
Jul 28, 2020 7.860 8.072 7.820 7.940 5,554,316 +0.17(+2.19%)
Jul 27, 2020 7.670 7.830 7.600 7.770 3,085,997 +0.16(+2.10%)
Jul 24, 2020 7.760 7.880 7.570 7.610 3,711,400 -0.19(-2.44%)
Jul 23, 2020 7.950 8.190 7.730 7.800 6,750,211 -0.19(-2.38%)
Jul 22, 2020 7.890 8.020 7.760 7.990 11,333,654 +0.10(+1.27%)
Jul 21, 2020 7.570 7.970 7.520 7.890 6,959,059 +0.32(+4.23%)
Jul 20, 2020 7.660 7.760 7.510 7.570 5,244,005 -0.14(-1.82%)
Jul 17, 2020 7.560 7.825 7.520 7.710 6,066,600 +0.16(+2.12%)
Jul 16, 2020 7.280 7.670 7.240 7.550 7,221,821 +0.25(+3.42%)
Jul 15, 2020 6.950 7.350 6.930 7.300 7,267,688 +0.56(+8.31%)
Jul 14, 2020 6.650 6.820 6.520 6.740 2,990,981 +0.04(+0.60%)
Jul 13, 2020 6.850 6.990 6.690 6.700 5,252,227 -0.12(-1.76%)
Jul 10, 2020 6.480 6.850 6.390 6.820 5,697,900 +0.33(+5.08%)
Jul 09, 2020 6.820 6.840 6.380 6.490 6,728,834 -0.34(-4.98%)
Jul 08, 2020 6.820 7.000 6.710 6.830 6,085,123 +0.03(+0.44%)
Jul 07, 2020 7.150 7.150 6.780 6.800 5,629,066 -0.40(-5.56%)
Jul 06, 2020 7.000 7.270 6.920 7.200 10,921,594 +0.30(+4.35%)
Jul 02, 2020 7.360 7.360 6.900 6.900 6,839,300 -0.34(-4.70%)
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.