Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2020 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 27, 2020 9.490 9.500 9.480 9.480 414,349 -0.01(-0.11%)
Aug 26, 2020 9.480 9.500 9.480 9.490 133,060 +0.00(+0.00%)
Aug 25, 2020 9.490 9.500 9.480 9.490 125,719 +0.01(+0.11%)
Aug 24, 2020 9.480 9.520 9.470 9.480 669,191 -0.06(-0.63%)
Aug 21, 2020 9.460 9.550 9.460 9.540 182,500 +0.01(+0.10%)
Aug 20, 2020 9.490 9.590 9.490 9.530 185,682 -0.07(-0.73%)
Aug 19, 2020 9.620 9.690 9.560 9.600 127,322 -0.03(-0.31%)
Aug 18, 2020 9.650 9.650 9.550 9.630 61,668 -0.03(-0.31%)
Aug 17, 2020 9.700 9.700 9.550 9.660 128,166 -0.01(-0.10%)
Aug 14, 2020 9.480 9.715 9.480 9.670 306,700 +0.13(+1.36%)
Aug 13, 2020 9.460 9.540 9.460 9.540 110,080 +0.05(+0.53%)
Aug 12, 2020 9.500 9.530 9.460 9.490 430,313 +0.00(+0.00%)
Aug 11, 2020 9.480 9.570 9.480 9.490 142,262 -0.05(-0.52%)
Aug 10, 2020 9.560 9.610 9.500 9.540 110,400 -0.07(-0.73%)
Aug 07, 2020 9.550 9.640 9.480 9.610 92,500 -0.03(-0.31%)
Aug 06, 2020 9.600 10.31 9.520 9.640 299,887 +0.07(+0.73%)
Aug 05, 2020 9.520 10.14 9.520 9.570 658,368 +0.02(+0.21%)
Aug 04, 2020 9.510 9.550 9.460 9.550 167,625 +0.02(+0.21%)
Aug 03, 2020 9.530 9.570 9.470 9.530 198,698 +0.00(+0.00%)
Jul 31, 2020 9.490 9.560 9.480 9.530 269,900 -0.02(-0.21%)
Jul 30, 2020 9.490 9.550 9.490 9.550 194,456 +0.04(+0.42%)
Jul 29, 2020 9.550 9.590 9.490 9.510 84,675 -0.02(-0.21%)
Jul 28, 2020 9.500 9.580 9.490 9.530 205,660 -0.03(-0.31%)
Jul 27, 2020 9.540 9.560 9.480 9.560 316,297 +0.06(+0.63%)
Jul 24, 2020 9.510 9.550 9.460 9.500 60,700 -0.02(-0.21%)
Jul 23, 2020 9.520 9.630 9.440 9.520 331,819 -0.04(-0.42%)
Jul 22, 2020 9.550 9.660 9.480 9.560 190,733 -0.08(-0.83%)
Jul 21, 2020 9.560 9.650 9.550 9.640 843,929 +0.01(+0.10%)
Jul 20, 2020 9.450 9.750 8.510 9.630 1,432,503 +1.44(+17.58%)
Jul 17, 2020 8.050 8.300 7.930 8.190 145,200 +0.10(+1.24%)
Jul 16, 2020 8.060 8.390 7.940 8.090 74,057 -0.12(-1.46%)
Jul 15, 2020 7.800 8.360 7.710 8.210 109,035 +0.50(+6.49%)
Jul 14, 2020 7.720 8.001 7.600 7.710 167,338 -0.04(-0.52%)
Jul 13, 2020 8.430 8.440 7.703 7.750 196,200 -0.69(-8.18%)
Jul 10, 2020 8.460 8.527 8.280 8.440 90,800 -0.02(-0.24%)
Jul 09, 2020 8.860 8.860 8.200 8.460 131,549 -0.44(-4.94%)
Jul 08, 2020 9.030 9.030 8.370 8.900 163,634 -0.10(-1.11%)
Jul 07, 2020 9.280 9.460 8.610 9.000 89,282 -0.41(-4.36%)
Jul 06, 2020 9.710 9.840 9.135 9.410 87,068 -0.20(-2.08%)
Jul 02, 2020 9.440 9.750 9.250 9.610 79,600 +0.12(+1.26%)
Jul 01, 2020 9.720 9.810 9.360 9.490 65,090 -0.26(-2.67%)
Jun 30, 2020 9.870 9.950 9.570 9.750 59,996 -0.29(-2.89%)
Jun 29, 2020 10.01 10.29 9.370 10.04 130,928 -0.17(-1.67%)
Jun 26, 2020 10.71 10.93 10.00 10.21 1,551,400 -0.60(-5.55%)
Jun 25, 2020 10.63 10.81 10.39 10.81 259,618 +0.26(+2.46%)
Jun 24, 2020 10.42 10.74 10.20 10.55 139,706 +0.19(+1.83%)
Jun 23, 2020 10.50 10.73 10.36 10.36 71,619 -0.09(-0.86%)
Jun 22, 2020 10.25 10.57 10.15 10.45 61,027 +0.21(+2.05%)
Jun 19, 2020 10.10 10.74 10.05 10.24 183,300 +0.18(+1.79%)
Jun 18, 2020 10.50 10.70 9.970 10.06 97,938 -0.46(-4.37%)
Jun 17, 2020 10.87 10.89 10.51 10.52 62,262 -0.17(-1.59%)
Jun 16, 2020 11.06 11.06 10.66 10.69 59,885 -0.05(-0.47%)
Jun 15, 2020 10.56 10.80 10.27 10.74 93,571 +0.20(+1.90%)
Jun 12, 2020 9.930 10.80 9.414 10.54 177,900 +1.09(+11.53%)
Jun 11, 2020 9.890 10.33 9.310 9.450 71,440 -0.93(-8.96%)
Jun 10, 2020 10.48 10.64 10.04 10.38 69,558 -0.18(-1.70%)
Jun 09, 2020 10.74 11.03 10.48 10.56 113,156 -0.42(-3.83%)
Jun 08, 2020 10.55 11.05 10.41 10.98 148,272 +0.54(+5.17%)
Jun 05, 2020 10.16 10.49 10.00 10.44 145,200 +0.37(+3.67%)
Jun 04, 2020 9.910 10.16 9.830 10.07 76,919 +0.09(+0.90%)
Jun 03, 2020 9.660 10.00 9.300 9.980 87,059 +0.36(+3.74%)
Jun 02, 2020 9.540 9.660 9.320 9.620 60,276 +0.07(+0.73%)
Jun 01, 2020 9.490 9.800 9.460 9.550 61,577 +0.10(+1.06%)
May 29, 2020 9.500 9.575 9.300 9.450 51,000 -0.09(-0.94%)
May 28, 2020 9.590 9.690 9.430 9.540 47,396 +0.04(+0.42%)
May 27, 2020 9.450 9.600 9.255 9.500 82,013 +0.13(+1.39%)
May 26, 2020 9.400 9.730 9.250 9.370 71,074 +0.11(+1.19%)
May 22, 2020 9.000 9.280 8.770 9.260 44,900 +0.19(+2.09%)
May 21, 2020 9.230 9.280 8.945 9.070 43,624 -0.13(-1.41%)
May 20, 2020 9.110 9.300 8.970 9.200 62,062 +0.06(+0.66%)
May 19, 2020 8.930 9.355 8.920 9.140 47,727 +0.19(+2.12%)
May 18, 2020 8.860 9.125 8.670 8.950 61,003 +0.13(+1.47%)
May 15, 2020 8.650 8.990 8.650 8.820 49,100 +0.03(+0.34%)
May 14, 2020 8.510 8.830 8.230 8.790 101,909 -0.07(-0.79%)
May 13, 2020 9.150 9.290 8.660 8.860 67,630 -0.38(-4.11%)
May 12, 2020 9.610 9.610 8.970 9.240 78,174 -0.37(-3.85%)
May 11, 2020 9.480 9.880 9.430 9.610 102,524 +0.04(+0.42%)
May 08, 2020 9.840 9.900 9.470 9.570 78,700 -0.06(-0.62%)
May 07, 2020 9.650 9.790 9.505 9.630 68,317 +0.09(+0.94%)
May 06, 2020 9.720 9.910 9.460 9.540 59,606 -0.09(-0.93%)
May 05, 2020 9.420 9.850 9.420 9.630 74,462 +0.28(+2.99%)
May 04, 2020 9.110 9.440 8.960 9.350 57,332 -0.01(-0.11%)
May 01, 2020 9.060 9.400 8.800 9.360 88,600 +0.04(+0.43%)
Apr 30, 2020 9.520 9.620 9.100 9.320 145,368 -0.58(-5.86%)
Apr 29, 2020 9.560 10.25 9.405 9.900 129,243 +0.47(+4.98%)
Apr 28, 2020 9.140 9.500 9.080 9.430 145,012 +0.23(+2.50%)
Apr 27, 2020 9.470 9.490 9.150 9.200 61,861 -0.01(-0.11%)
Apr 24, 2020 9.080 9.240 8.860 9.210 40,600 +0.24(+2.68%)
Apr 23, 2020 8.420 9.100 8.090 8.970 110,314 +0.63(+7.55%)
Apr 22, 2020 7.970 8.470 7.950 8.340 51,047 +0.40(+5.04%)
Apr 21, 2020 7.810 7.990 7.688 7.940 29,512 +0.09(+1.15%)
Apr 20, 2020 7.580 8.075 7.580 7.850 51,138 +0.05(+0.64%)
Apr 17, 2020 7.790 8.070 7.770 7.800 32,700 +0.23(+3.04%)
Apr 16, 2020 7.960 8.145 7.520 7.570 47,068 -0.31(-3.93%)
Apr 15, 2020 7.570 8.000 7.480 7.880 27,430 -0.02(-0.25%)
Apr 14, 2020 8.050 8.180 7.850 7.900 99,024 -0.10(-1.25%)
Apr 13, 2020 8.150 8.150 7.570 8.000 113,665 -0.02(-0.25%)
Apr 09, 2020 8.170 8.200 7.790 8.020 92,800 +0.05(+0.63%)
Apr 08, 2020 7.860 8.250 7.760 7.970 83,843 +0.23(+2.97%)
Apr 07, 2020 8.480 8.800 7.670 7.740 87,710 -0.33(-4.09%)
Apr 06, 2020 6.770 8.290 6.770 8.070 112,510 +1.39(+20.81%)
Apr 03, 2020 6.860 6.920 6.400 6.680 41,200 -0.09(-1.33%)
Apr 02, 2020 6.460 6.980 6.460 6.770 62,848 +0.38(+5.95%)
Apr 01, 2020 6.720 7.330 6.390 6.390 65,574 -0.73(-10.25%)
Mar 31, 2020 6.680 7.260 6.560 7.120 76,896 -0.03(-0.42%)
Mar 30, 2020 7.100 7.338 6.980 7.150 45,577 -0.08(-1.11%)
Mar 27, 2020 7.470 7.470 7.030 7.230 38,400 -0.29(-3.86%)
Mar 26, 2020 6.690 7.520 6.660 7.520 64,429 +0.76(+11.24%)
Mar 25, 2020 6.970 7.430 6.465 6.760 103,339 -0.07(-1.02%)
Mar 24, 2020 6.940 6.940 6.360 6.830 71,155 +0.57(+9.11%)
Mar 23, 2020 6.090 6.360 5.560 6.260 98,790 +0.05(+0.81%)
Mar 20, 2020 6.040 6.450 6.040 6.210 127,800 +0.18(+2.99%)
Mar 19, 2020 5.270 6.130 5.210 6.030 168,032 +0.69(+12.92%)
Mar 18, 2020 5.290 5.860 5.250 5.340 172,636 -0.72(-11.88%)
Mar 17, 2020 6.000 6.340 5.840 6.060 117,306 +0.23(+3.95%)
Mar 16, 2020 6.790 6.830 5.710 5.830 253,425 -1.44(-19.81%)
Mar 13, 2020 7.750 7.870 7.170 7.270 119,200 +0.05(+0.69%)
Mar 12, 2020 6.680 7.450 6.680 7.220 134,712 -0.31(-4.12%)
Mar 11, 2020 7.780 7.963 7.440 7.530 114,346 -0.46(-5.76%)
Mar 10, 2020 7.770 8.280 7.510 7.990 123,082 +0.39(+5.13%)
Mar 09, 2020 7.760 8.090 7.600 7.600 100,491 -0.81(-9.63%)
Mar 06, 2020 8.370 8.710 8.190 8.410 86,500 -0.33(-3.78%)
Mar 05, 2020 8.800 8.960 8.600 8.740 54,920 -0.15(-1.69%)
Mar 04, 2020 8.450 8.980 8.450 8.890 90,676 +0.44(+5.21%)
Mar 03, 2020 8.550 8.800 8.393 8.450 85,068 -0.15(-1.74%)
Mar 02, 2020 8.970 8.970 8.500 8.600 86,610 -0.17(-1.94%)
Feb 28, 2020 8.350 8.810 8.350 8.770 118,500 +0.17(+1.98%)
Feb 27, 2020 8.800 9.000 8.340 8.600 240,196 -0.29(-3.26%)
Feb 26, 2020 9.000 9.220 8.760 8.890 103,632 -0.16(-1.77%)
Feb 25, 2020 9.400 9.560 8.870 9.050 142,564 -0.27(-2.90%)
Feb 24, 2020 9.140 9.750 9.010 9.320 209,904 -0.32(-3.32%)
Feb 21, 2020 9.630 9.700 9.450 9.640 146,500 +0.00(+0.00%)
Feb 20, 2020 9.680 9.720 9.400 9.640 166,333 -0.04(-0.41%)
Feb 19, 2020 9.670 9.750 9.570 9.680 108,360 +0.03(+0.31%)
Feb 18, 2020 9.660 9.800 9.557 9.650 108,378 -0.02(-0.21%)
Feb 14, 2020 9.960 10.08 9.620 9.670 78,600 -0.23(-2.32%)
Feb 13, 2020 9.730 10.06 9.660 9.900 106,120 +0.02(+0.20%)
Feb 12, 2020 9.860 9.995 9.600 9.880 121,615 +0.01(+0.10%)
Feb 11, 2020 9.460 10.09 9.460 9.870 159,880 +0.41(+4.33%)
Feb 10, 2020 9.980 10.14 9.460 9.460 307,970 -0.52(-5.21%)
Feb 07, 2020 10.34 10.35 9.901 9.980 265,200 -0.40(-3.85%)
Feb 06, 2020 10.38 10.55 10.25 10.38 183,532 -0.06(-0.57%)
Feb 05, 2020 10.42 10.60 10.22 10.44 197,321 +0.02(+0.19%)
Feb 04, 2020 10.95 10.96 10.37 10.42 1,062,707 -0.80(-7.13%)
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.