Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.50 10.60 10.07 10.32 112,300 -0.42(-3.91%)
Oct 29, 2020 10.92 11.09 10.55 10.74 172,686 -0.29(-2.63%)
Oct 28, 2020 11.61 11.61 10.64 11.03 200,239 -0.80(-6.76%)
Oct 27, 2020 11.71 12.01 11.60 11.83 149,591 +0.12(+1.02%)
Oct 26, 2020 11.90 12.06 11.54 11.71 176,389 -0.20(-1.68%)
Oct 23, 2020 12.11 12.25 11.30 11.91 131,400 -0.17(-1.41%)
Oct 22, 2020 11.42 12.34 11.32 12.08 384,293 +0.67(+5.87%)
Oct 21, 2020 11.48 11.64 11.25 11.41 100,150 -0.12(-1.04%)
Oct 20, 2020 11.57 11.68 10.91 11.53 127,737 +0.02(+0.17%)
Oct 19, 2020 11.65 11.78 11.45 11.51 104,850 -0.07(-0.60%)
Oct 16, 2020 11.29 11.74 11.22 11.58 128,900 +0.23(+2.03%)
Oct 15, 2020 11.02 11.53 11.00 11.35 99,522 +0.10(+0.89%)
Oct 14, 2020 11.72 11.74 11.25 11.25 60,911 -0.38(-3.27%)
Oct 13, 2020 11.30 11.84 11.26 11.63 186,379 +0.34(+3.01%)
Oct 12, 2020 11.17 11.50 11.00 11.29 74,791 +0.13(+1.16%)
Oct 09, 2020 11.44 11.56 10.86 11.16 123,200 -0.14(-1.24%)
Oct 08, 2020 11.64 11.71 11.20 11.30 107,730 -0.15(-1.31%)
Oct 07, 2020 11.46 11.69 10.98 11.45 591,205 +0.09(+0.79%)
Oct 06, 2020 11.20 11.72 11.10 11.36 82,441 +0.15(+1.34%)
Oct 05, 2020 10.79 11.27 10.79 11.21 89,192 +0.53(+4.96%)
Oct 02, 2020 10.14 10.75 10.10 10.68 95,700 +0.41(+3.99%)
Oct 01, 2020 9.830 10.37 9.720 10.27 113,013 +0.45(+4.58%)
Sep 30, 2020 9.630 9.930 9.460 9.820 204,131 +0.17(+1.76%)
Sep 29, 2020 9.290 9.890 9.190 9.650 76,358 +0.33(+3.54%)
Sep 28, 2020 8.960 9.460 8.960 9.320 114,275 +0.39(+4.37%)
Sep 25, 2020 9.120 9.420 8.690 8.930 182,100 -0.32(-3.46%)
Sep 24, 2020 9.800 9.930 8.920 9.250 187,950 -0.56(-5.71%)
Sep 23, 2020 9.860 10.09 9.700 9.810 177,905 -0.16(-1.60%)
Sep 22, 2020 10.26 10.39 9.670 9.970 206,275 -0.28(-2.73%)
Sep 21, 2020 10.42 10.64 9.580 10.25 239,354 -0.41(-3.85%)
Sep 18, 2020 11.10 11.72 10.62 10.66 359,400 -0.16(-1.48%)
Sep 17, 2020 10.44 11.15 10.44 10.82 82,651 +0.25(+2.37%)
Sep 16, 2020 10.49 10.89 10.45 10.57 114,162 +0.20(+1.93%)
Sep 15, 2020 10.59 10.73 10.33 10.37 56,878 -0.10(-0.96%)
Sep 14, 2020 10.16 10.63 10.14 10.47 85,898 +0.46(+4.60%)
Sep 11, 2020 10.17 10.54 9.910 10.01 71,900 -0.10(-0.99%)
Sep 10, 2020 9.900 10.28 9.900 10.11 56,484 +0.23(+2.33%)
Sep 09, 2020 9.880 10.25 9.750 9.880 121,776 +0.05(+0.51%)
Sep 08, 2020 9.310 10.02 9.130 9.830 68,967 +0.43(+4.57%)
Sep 04, 2020 9.690 9.690 8.820 9.400 122,800 -0.19(-1.98%)
Sep 03, 2020 9.880 9.904 9.320 9.590 79,003 -0.29(-2.94%)
Sep 02, 2020 9.550 9.925 9.490 9.880 82,532 +0.27(+2.81%)
Sep 01, 2020 9.590 9.660 9.440 9.610 74,326 -0.01(-0.10%)
Aug 31, 2020 9.530 9.700 9.130 9.620 101,071 +0.11(+1.16%)
Aug 28, 2020 9.480 9.570 9.410 9.510 31,000 +0.06(+0.63%)
Aug 27, 2020 9.560 9.560 9.220 9.450 58,228 -0.11(-1.15%)
Aug 26, 2020 9.790 9.880 9.470 9.560 50,412 -0.12(-1.24%)
Aug 25, 2020 9.260 9.920 9.160 9.680 63,447 +0.50(+5.45%)
Aug 24, 2020 9.540 9.540 9.030 9.180 83,811 -0.20(-2.13%)
Aug 21, 2020 9.860 9.860 9.320 9.380 61,000 -0.50(-5.06%)
Aug 20, 2020 10.01 10.25 9.670 9.880 103,609 -0.21(-2.08%)
Aug 19, 2020 10.22 10.31 9.910 10.09 96,533 -0.14(-1.37%)
Aug 18, 2020 10.40 10.68 9.890 10.23 158,574 -0.21(-2.01%)
Aug 17, 2020 10.10 10.64 10.08 10.44 108,925 +0.28(+2.76%)
Aug 14, 2020 10.12 10.23 10.00 10.16 56,200 -0.03(-0.29%)
Aug 13, 2020 9.700 10.26 9.700 10.19 137,658 +0.49(+5.05%)
Aug 12, 2020 10.19 10.24 9.530 9.700 88,077 -0.39(-3.87%)
Aug 11, 2020 10.44 10.51 9.990 10.09 70,157 -0.34(-3.26%)
Aug 10, 2020 9.920 10.62 9.570 10.43 87,259 +0.57(+5.78%)
Aug 07, 2020 9.200 10.28 9.020 9.860 147,000 +0.51(+5.45%)
Aug 06, 2020 9.560 9.800 8.860 9.350 187,439 -0.21(-2.20%)
Aug 05, 2020 9.070 9.580 9.010 9.560 82,252 +0.48(+5.29%)
Aug 04, 2020 9.500 9.500 8.940 9.080 61,103 -0.44(-4.62%)
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.