Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.200 8.210 7.880 8.100 300,790 -0.10(-1.22%)
Aug 28, 2020 8.050 8.240 8.010 8.200 296,700 +0.22(+2.76%)
Aug 27, 2020 7.980 8.168 7.940 7.980 274,880 +0.03(+0.38%)
Aug 26, 2020 8.120 8.220 7.630 7.950 505,635 -0.21(-2.57%)
Aug 25, 2020 8.080 8.170 7.965 8.160 349,879 +0.10(+1.24%)
Aug 24, 2020 7.840 8.090 7.820 8.060 578,740 +0.32(+4.13%)
Aug 21, 2020 7.650 7.775 7.360 7.740 591,400 +0.03(+0.39%)
Aug 20, 2020 8.290 8.331 7.620 7.710 1,003,185 -0.63(-7.55%)
Aug 19, 2020 8.320 8.510 8.060 8.340 709,014 +0.19(+2.33%)
Aug 18, 2020 8.210 8.360 8.110 8.150 355,696 -0.12(-1.45%)
Aug 17, 2020 8.420 8.450 8.240 8.270 296,461 -0.06(-0.72%)
Aug 14, 2020 8.500 8.550 8.250 8.330 396,600 -0.13(-1.54%)
Aug 13, 2020 8.540 8.580 8.360 8.460 283,484 -0.08(-0.94%)
Aug 12, 2020 8.590 8.610 8.260 8.540 314,510 +0.07(+0.83%)
Aug 11, 2020 8.790 8.910 8.440 8.470 304,623 -0.32(-3.64%)
Aug 10, 2020 8.950 9.120 8.690 8.790 423,981 -0.15(-1.68%)
Aug 07, 2020 9.020 9.150 8.820 8.940 347,900 -0.18(-1.97%)
Aug 06, 2020 9.230 9.460 8.900 9.120 512,188 -0.18(-1.94%)
Aug 05, 2020 9.420 9.660 9.110 9.300 627,181 +0.05(+0.54%)
Aug 04, 2020 8.860 9.430 8.820 9.250 1,899,157 +0.84(+9.99%)
Aug 03, 2020 8.270 8.430 8.140 8.410 524,454 +0.18(+2.19%)
Jul 31, 2020 8.260 8.280 8.126 8.230 308,000 +0.01(+0.12%)
Jul 30, 2020 7.920 8.300 7.790 8.220 269,519 +0.16(+1.99%)
Jul 29, 2020 8.000 8.100 7.820 8.060 228,770 +0.07(+0.88%)
Jul 28, 2020 8.290 8.360 7.860 7.990 383,230 -0.31(-3.73%)
Jul 27, 2020 8.300 8.470 8.230 8.300 439,632 +0.04(+0.48%)
Jul 24, 2020 8.180 8.320 8.020 8.260 293,000 +0.04(+0.49%)
Jul 23, 2020 8.120 8.330 8.055 8.220 307,931 +0.10(+1.23%)
Jul 22, 2020 8.060 8.160 7.920 8.120 352,116 +0.16(+2.01%)
Jul 21, 2020 7.780 8.040 7.780 7.960 364,128 +0.18(+2.31%)
Jul 20, 2020 7.530 7.800 7.390 7.780 323,090 +0.24(+3.18%)
Jul 17, 2020 7.540 7.599 7.400 7.540 276,500 -0.01(-0.13%)
Jul 16, 2020 7.420 7.560 7.310 7.550 299,107 +0.09(+1.21%)
Jul 15, 2020 8.000 8.000 7.440 7.460 378,158 -0.35(-4.48%)
Jul 14, 2020 7.220 7.850 7.220 7.810 537,549 +0.72(+10.16%)
Jul 13, 2020 7.260 7.410 7.070 7.090 287,233 -0.13(-1.80%)
Jul 10, 2020 6.940 7.250 6.890 7.220 281,900 +0.33(+4.79%)
Jul 09, 2020 7.170 7.200 6.880 6.890 439,258 -0.28(-3.91%)
Jul 08, 2020 7.150 7.190 7.030 7.170 627,052 +0.03(+0.35%)
Jul 07, 2020 7.520 7.520 7.120 7.145 372,127 -0.40(-5.24%)
Jul 06, 2020 7.610 7.610 7.390 7.540 336,425 +0.13(+1.75%)
Jul 02, 2020 7.320 7.650 7.250 7.410 414,400 +0.17(+2.35%)
Jul 01, 2020 7.250 7.365 7.230 7.240 292,996 -0.03(-0.41%)
Jun 30, 2020 7.430 7.510 7.195 7.270 369,205 -0.26(-3.45%)
Jun 29, 2020 7.200 7.620 7.140 7.530 378,755 +0.37(+5.17%)
Jun 26, 2020 7.260 7.340 7.050 7.160 917,500 -0.17(-2.32%)
Jun 25, 2020 7.150 7.330 7.080 7.330 395,025 +0.18(+2.52%)
Jun 24, 2020 7.270 7.320 7.040 7.150 492,654 -0.25(-3.38%)
Jun 23, 2020 7.360 7.480 7.300 7.400 301,435 +0.14(+1.93%)
Jun 22, 2020 7.160 7.280 6.980 7.260 293,126 +0.08(+1.11%)
Jun 19, 2020 7.140 7.590 7.070 7.180 532,500 +0.09(+1.27%)
Jun 18, 2020 7.200 7.270 6.960 7.090 262,597 -0.18(-2.48%)
Jun 17, 2020 7.480 7.620 7.230 7.270 247,490 -0.22(-2.94%)
Jun 16, 2020 7.690 7.710 7.300 7.490 320,907 +0.16(+2.18%)
Jun 15, 2020 6.950 7.450 6.730 7.330 395,065 +0.26(+3.68%)
Jun 12, 2020 7.460 7.500 7.010 7.070 322,900 -0.09(-1.26%)
Jun 11, 2020 7.500 7.590 7.000 7.160 797,674 -0.83(-10.39%)
Jun 10, 2020 7.910 8.180 7.910 7.990 432,023 +0.09(+1.14%)
Jun 09, 2020 8.320 8.360 7.680 7.900 587,226 -0.43(-5.16%)
Jun 08, 2020 7.990 8.520 7.990 8.330 748,082 +0.44(+5.58%)
Jun 05, 2020 7.630 7.990 7.510 7.890 568,300 +0.42(+5.62%)
Jun 04, 2020 7.810 7.924 7.320 7.470 729,464 -0.38(-4.84%)
Jun 03, 2020 7.750 8.020 7.620 7.850 797,226 +0.38(+5.09%)
Jun 02, 2020 7.400 7.550 7.230 7.470 753,675 +0.04(+0.54%)
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.