Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 7.300 7.540 7.150 7.240 4,867,537 -0.19(-2.56%)
Jun 30, 2020 7.380 7.500 7.270 7.430 4,350,736 +0.02(+0.27%)
Jun 29, 2020 7.090 7.440 6.840 7.410 4,777,080 +0.27(+3.78%)
Jun 26, 2020 7.440 7.500 7.080 7.140 6,461,800 -0.37(-4.93%)
Jun 25, 2020 7.200 7.550 7.140 7.510 5,464,185 +0.13(+1.76%)
Jun 24, 2020 7.850 7.890 7.130 7.380 8,224,955 -0.65(-8.09%)
Jun 23, 2020 7.800 8.040 7.660 8.030 8,321,470 +0.62(+8.37%)
Jun 22, 2020 7.410 7.500 7.300 7.410 5,424,669 -0.04(-0.54%)
Jun 19, 2020 7.680 7.980 7.440 7.450 12,761,400 -0.18(-2.36%)
Jun 18, 2020 7.600 7.910 7.510 7.630 4,323,593 -0.08(-1.04%)
Jun 17, 2020 7.970 8.000 7.640 7.710 5,437,817 -0.26(-3.26%)
Jun 16, 2020 8.490 8.490 7.725 7.970 7,247,257 +0.07(+0.89%)
Jun 15, 2020 7.300 8.030 7.110 7.900 9,673,417 +0.19(+2.46%)
Jun 12, 2020 7.780 7.830 7.280 7.710 6,830,900 +0.44(+6.05%)
Jun 11, 2020 7.250 7.670 6.900 7.270 11,145,584 -0.66(-8.32%)
Jun 10, 2020 8.650 8.650 7.920 7.930 11,576,018 -0.63(-7.36%)
Jun 09, 2020 8.580 9.100 8.360 8.560 9,245,096 -0.34(-3.82%)
Jun 08, 2020 8.950 9.060 8.610 8.900 17,646,080 +0.46(+5.45%)
Jun 05, 2020 9.050 9.419 8.370 8.440 12,128,101 +0.18(+2.18%)
Jun 04, 2020 7.880 8.410 7.750 8.260 10,124,726 +0.38(+4.82%)
Jun 03, 2020 7.600 8.110 7.580 7.880 9,592,732 +0.46(+6.20%)
Jun 02, 2020 7.600 7.720 7.310 7.420 6,860,627 -0.08(-1.07%)
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.