Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.310 9.690 8.982 9.320 891,400 -0.12(-1.27%)
Oct 29, 2020 9.470 9.620 9.120 9.440 2,274,207 +1.08(+12.92%)
Oct 28, 2020 8.470 8.550 8.210 8.360 355,373 -0.36(-4.13%)
Oct 27, 2020 9.020 9.020 8.630 8.720 240,604 -0.31(-3.43%)
Oct 26, 2020 9.270 9.500 8.930 9.030 703,473 -0.32(-3.42%)
Oct 23, 2020 8.920 9.430 8.900 9.350 1,355,500 +0.45(+5.06%)
Oct 22, 2020 8.750 8.925 8.711 8.900 265,534 +0.14(+1.60%)
Oct 21, 2020 8.690 8.840 8.570 8.760 153,446 +0.08(+0.92%)
Oct 20, 2020 8.600 8.840 8.560 8.680 259,969 +0.08(+0.93%)
Oct 19, 2020 8.960 8.990 8.570 8.600 383,677 -0.22(-2.49%)
Oct 16, 2020 8.810 8.980 8.750 8.820 259,500 -0.03(-0.34%)
Oct 15, 2020 8.710 8.870 8.510 8.850 233,264 +0.07(+0.80%)
Oct 14, 2020 8.880 8.880 8.760 8.780 165,549 -0.08(-0.90%)
Oct 13, 2020 8.910 8.980 8.820 8.860 296,171 -0.11(-1.23%)
Oct 12, 2020 8.870 9.050 8.760 8.970 302,323 +0.06(+0.67%)
Oct 09, 2020 9.050 9.170 8.850 8.910 323,100 -0.13(-1.44%)
Oct 08, 2020 8.900 9.150 8.870 9.040 412,896 +0.28(+3.20%)
Oct 07, 2020 8.700 8.870 8.620 8.760 205,771 +0.23(+2.70%)
Oct 06, 2020 8.730 8.920 8.530 8.530 434,115 -0.07(-0.81%)
Oct 05, 2020 8.460 8.700 8.450 8.600 462,627 +0.24(+2.87%)
Oct 02, 2020 8.200 8.440 8.049 8.360 346,300 +0.00(+0.00%)
Oct 01, 2020 8.610 8.660 8.350 8.360 423,504 -0.20(-2.34%)
Sep 30, 2020 8.810 8.925 8.495 8.560 579,029 -0.25(-2.84%)
Sep 29, 2020 8.450 8.940 8.430 8.810 668,227 +0.36(+4.26%)
Sep 28, 2020 8.300 8.537 8.280 8.450 610,043 +0.23(+2.80%)
Sep 25, 2020 7.750 8.260 7.750 8.220 435,600 +0.47(+6.06%)
Sep 24, 2020 7.750 7.930 7.580 7.750 325,077 -0.05(-0.64%)
Sep 23, 2020 8.150 8.320 7.790 7.800 305,479 -0.38(-4.65%)
Sep 22, 2020 8.090 8.230 7.890 8.180 367,326 +0.15(+1.87%)
Sep 21, 2020 7.820 8.070 7.700 8.030 285,876 +0.06(+0.75%)
Sep 18, 2020 8.090 8.185 7.930 7.970 566,600 -0.02(-0.25%)
Sep 17, 2020 7.900 8.140 7.700 7.990 413,822 +0.01(+0.13%)
Sep 16, 2020 8.190 8.470 7.950 7.980 418,491 -0.13(-1.60%)
Sep 15, 2020 8.190 8.230 8.010 8.110 574,096 +0.00(+0.00%)
Sep 14, 2020 7.570 8.190 7.530 8.110 492,816 +0.60(+7.99%)
Sep 11, 2020 7.530 7.660 7.340 7.510 276,700 -0.02(-0.27%)
Sep 10, 2020 7.550 7.585 7.350 7.530 298,174 +0.02(+0.27%)
Sep 09, 2020 7.550 7.590 7.350 7.510 252,594 +0.06(+0.81%)
Sep 08, 2020 7.430 7.533 7.310 7.450 260,837 -0.15(-1.97%)
Sep 04, 2020 7.670 7.700 7.233 7.600 370,700 +0.00(+0.00%)
Sep 03, 2020 7.870 7.930 7.390 7.600 402,076 -0.25(-3.18%)
Sep 02, 2020 8.110 8.240 7.760 7.850 346,217 -0.31(-3.80%)
Sep 01, 2020 8.170 8.170 7.950 8.160 221,553 +0.06(+0.74%)
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%)
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.