Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.20 10.54 10.12 10.31 2,279,881 +0.19(+1.84%)
Sep 29, 2020 10.35 10.39 9.909 10.12 3,159,450 -0.28(-2.73%)
Sep 28, 2020 10.42 10.58 10.35 10.41 2,890,707 +0.30(+3.01%)
Sep 25, 2020 9.948 10.21 9.850 10.10 2,522,370 +0.12(+1.18%)
Sep 24, 2020 9.801 10.18 9.634 9.987 3,808,467 +0.18(+1.80%)
Sep 23, 2020 10.12 10.43 9.747 9.810 3,473,126 -0.26(-2.63%)
Sep 22, 2020 10.32 10.57 9.938 10.08 3,116,980 -0.24(-2.28%)
Sep 21, 2020 10.55 10.82 10.27 10.31 4,255,402 -0.68(-6.16%)
Sep 18, 2020 11.33 11.38 10.94 10.99 6,152,518 -0.31(-2.78%)
Sep 17, 2020 10.99 11.35 10.83 11.30 2,596,588 +0.10(+0.87%)
Sep 16, 2020 11.06 11.41 10.73 11.20 3,695,360 +0.21(+1.87%)
Sep 15, 2020 11.29 11.37 10.97 11.00 2,060,045 -0.35(-3.11%)
Sep 14, 2020 11.01 11.47 10.88 11.35 2,940,648 +0.56(+5.18%)
Sep 11, 2020 10.53 10.82 10.32 10.79 3,847,785 +0.22(+2.04%)
Sep 10, 2020 10.93 11.12 10.57 10.57 3,027,495 -0.28(-2.62%)
Sep 09, 2020 11.06 11.21 10.84 10.86 3,045,150 -0.13(-1.16%)
Sep 08, 2020 11.63 11.73 10.98 10.99 3,207,272 -0.95(-7.96%)
Sep 04, 2020 11.89 12.16 11.63 11.94 3,450,670 +0.43(+3.75%)
Sep 03, 2020 11.64 12.24 11.46 11.51 3,639,739 +0.01(+0.09%)
Sep 02, 2020 11.35 11.55 11.22 11.50 1,813,719 +0.11(+0.95%)
Sep 01, 2020 11.30 11.62 11.10 11.39 3,111,755 -0.05(-0.43%)
Aug 31, 2020 11.76 11.81 11.43 11.44 2,129,503 -0.35(-2.99%)
Aug 28, 2020 11.85 11.86 11.62 11.79 1,775,893 +0.10(+0.84%)
Aug 27, 2020 11.58 12.00 11.55 11.69 2,338,453 +0.16(+1.36%)
Aug 26, 2020 11.87 11.89 11.46 11.54 1,913,738 -0.36(-3.05%)
Aug 25, 2020 12.14 12.33 11.73 11.90 2,416,195 -0.03(-0.25%)
Aug 24, 2020 11.34 12.04 11.21 11.93 2,226,561 +0.72(+6.38%)
Aug 21, 2020 11.26 11.43 11.12 11.21 2,193,108 -0.13(-1.12%)
Aug 20, 2020 11.49 11.54 11.20 11.34 2,780,883 -0.39(-3.34%)
Aug 19, 2020 11.47 11.89 11.42 11.73 2,791,355 +0.24(+2.05%)
Aug 18, 2020 11.98 11.98 11.46 11.50 1,699,327 -0.49(-4.09%)
Aug 17, 2020 12.34 12.34 11.91 11.99 2,379,845 -0.46(-3.70%)
Aug 14, 2020 12.13 12.61 11.98 12.45 1,573,764 +0.21(+1.68%)
Aug 13, 2020 12.22 12.48 12.16 12.24 2,045,420 -0.23(-1.81%)
Aug 12, 2020 13.02 13.03 12.18 12.47 1,874,098 -0.18(-1.40%)
Aug 11, 2020 12.73 13.08 12.54 12.64 3,484,296 +0.33(+2.71%)
Aug 10, 2020 12.08 12.54 12.03 12.31 2,246,471 +0.30(+2.53%)
Aug 07, 2020 11.18 12.02 11.10 12.01 2,338,403 +0.74(+6.52%)
Aug 06, 2020 11.26 11.43 11.08 11.27 1,880,260 -0.02(-0.17%)
Aug 05, 2020 11.19 11.42 11.07 11.29 1,693,543 +0.29(+2.67%)
Aug 04, 2020 10.91 11.06 10.82 11.00 1,929,733 +0.03(+0.27%)
Aug 03, 2020 11.06 11.11 10.79 10.97 1,705,939 -0.06(-0.53%)
Jul 31, 2020 11.16 11.23 10.84 11.03 1,907,312 -0.25(-2.26%)
Jul 30, 2020 11.16 11.31 10.87 11.28 2,037,772 -0.27(-2.36%)
Jul 29, 2020 11.08 11.59 11.03 11.55 1,253,957 +0.47(+4.22%)
Jul 28, 2020 11.12 11.34 10.90 11.09 2,400,641 -0.17(-1.47%)
Jul 27, 2020 11.30 11.33 10.95 11.25 2,525,363 -0.14(-1.20%)
Jul 24, 2020 11.49 11.66 11.39 11.39 2,160,251 -0.01(-0.09%)
Jul 23, 2020 11.13 11.58 10.80 11.40 1,903,449 +0.27(+2.45%)
Jul 22, 2020 11.19 11.26 10.89 11.12 2,954,223 +0.00(+0.00%)
Jul 21, 2020 10.63 11.22 10.62 11.12 3,467,748 +0.67(+6.43%)
Jul 20, 2020 10.41 10.68 10.34 10.45 3,371,506 -0.07(-0.65%)
Jul 17, 2020 10.79 10.95 10.52 10.52 2,412,164 -0.32(-2.96%)
Jul 16, 2020 10.80 11.17 10.63 10.84 3,370,888 -0.15(-1.33%)
Jul 15, 2020 10.37 11.05 10.32 10.99 3,145,443 +1.03(+10.37%)
Jul 14, 2020 10.25 10.29 9.771 9.956 3,157,000 -0.31(-3.04%)
Jul 13, 2020 10.34 10.57 9.858 10.27 2,590,813 +0.11(+1.06%)
Jul 10, 2020 9.449 10.17 9.439 10.16 3,203,832 +0.67(+7.08%)
Jul 09, 2020 9.975 10.01 9.371 9.488 2,552,996 -0.57(-5.71%)
Jul 08, 2020 10.02 10.36 9.785 10.06 3,676,690 -0.01(-0.10%)
Jul 07, 2020 10.79 10.79 10.04 10.07 4,054,459 -0.82(-7.51%)
Jul 06, 2020 11.17 11.43 10.64 10.89 2,647,999 +0.10(+0.90%)
Jul 02, 2020 11.23 11.45 10.74 10.79 3,005,196 +0.05(+0.45%)
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.