Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.213 9.383 9.212 9.320 159,828 +0.00(+0.00%)
Oct 29, 2020 9.128 9.478 8.848 9.320 378,400 +0.11(+1.23%)
Oct 28, 2020 9.277 9.382 9.146 9.207 247,511 -0.31(-3.31%)
Oct 27, 2020 9.749 9.749 9.382 9.521 224,941 -0.23(-2.33%)
Oct 26, 2020 9.880 9.976 9.609 9.749 254,810 -0.12(-1.24%)
Oct 23, 2020 9.583 9.880 9.469 9.871 286,389 +0.38(+4.06%)
Oct 22, 2020 9.338 9.504 9.268 9.487 142,498 +0.22(+2.36%)
Oct 21, 2020 9.434 9.443 9.189 9.268 89,736 -0.11(-1.21%)
Oct 20, 2020 9.338 9.478 9.137 9.382 155,871 +0.17(+1.90%)
Oct 19, 2020 9.504 9.635 9.137 9.207 388,270 -0.28(-2.95%)
Oct 16, 2020 9.285 9.504 9.207 9.487 195,348 +0.23(+2.46%)
Oct 15, 2020 9.242 9.329 9.111 9.259 114,401 -0.05(-0.56%)
Oct 14, 2020 9.329 9.609 9.285 9.312 147,333 -0.02(-0.19%)
Oct 13, 2020 9.469 9.574 9.277 9.329 88,485 -0.18(-1.93%)
Oct 12, 2020 9.600 9.600 9.233 9.513 234,661 +0.02(+0.18%)
Oct 09, 2020 9.723 9.784 9.441 9.495 168,356 -0.16(-1.63%)
Oct 08, 2020 9.233 9.653 9.189 9.653 303,028 +0.47(+5.14%)
Oct 07, 2020 9.268 9.364 9.049 9.181 250,846 -0.07(-0.76%)
Oct 06, 2020 9.329 9.469 9.128 9.250 187,241 -0.08(-0.84%)
Oct 05, 2020 9.224 9.417 9.198 9.329 160,253 +0.10(+1.04%)
Oct 02, 2020 8.997 9.242 8.979 9.233 131,414 +0.15(+1.64%)
Oct 01, 2020 9.093 9.255 8.968 9.084 201,219 -0.10(-1.05%)
Sep 30, 2020 9.049 9.325 9.049 9.181 319,478 +0.10(+1.16%)
Sep 29, 2020 9.119 9.137 9.001 9.076 404,513 +0.03(+0.29%)
Sep 28, 2020 9.181 9.233 8.979 9.049 293,431 +0.01(+0.10%)
Sep 25, 2020 9.014 9.224 8.944 9.041 203,926 -0.09(-0.96%)
Sep 24, 2020 9.041 9.364 8.796 9.128 345,911 +0.07(+0.77%)
Sep 23, 2020 9.181 9.355 9.032 9.058 282,967 -0.18(-1.99%)
Sep 22, 2020 9.530 9.600 9.128 9.242 326,071 -0.29(-3.03%)
Sep 21, 2020 9.399 9.548 9.229 9.530 277,302 -0.03(-0.37%)
Sep 18, 2020 9.696 9.723 9.452 9.565 707,395 -0.05(-0.55%)
Sep 17, 2020 9.618 9.749 9.513 9.618 321,685 -0.09(-0.90%)
Sep 16, 2020 9.749 10.06 9.548 9.705 472,493 +0.24(+2.59%)
Sep 15, 2020 9.688 9.688 9.382 9.460 230,009 -0.11(-1.19%)
Sep 14, 2020 9.574 9.731 9.452 9.574 230,135 +0.10(+1.01%)
Sep 11, 2020 9.478 9.784 9.403 9.478 207,929 +0.03(+0.37%)
Sep 10, 2020 9.530 9.587 9.443 9.443 163,875 -0.07(-0.74%)
Sep 09, 2020 9.452 9.661 9.364 9.513 251,036 +0.10(+1.02%)
Sep 08, 2020 9.565 9.565 9.382 9.417 223,748 -0.16(-1.64%)
Sep 04, 2020 9.583 9.626 9.329 9.574 340,487 +0.06(+0.64%)
Sep 03, 2020 9.495 9.758 9.478 9.513 357,555 -0.08(-0.82%)
Sep 02, 2020 9.696 9.696 9.452 9.591 224,316 -0.10(-0.99%)
Sep 01, 2020 9.696 9.932 9.556 9.688 275,188 +0.01(+0.09%)
Aug 31, 2020 9.932 10.00 9.548 9.679 528,329 -0.24(-2.38%)
Aug 28, 2020 9.871 10.00 9.758 9.915 312,809 +0.03(+0.27%)
Aug 27, 2020 10.23 10.23 9.793 9.889 236,378 -0.26(-2.58%)
Aug 26, 2020 10.30 10.35 10.10 10.15 248,275 -0.13(-1.28%)
Aug 25, 2020 10.27 10.40 10.17 10.28 302,423 +0.01(+0.09%)
Aug 24, 2020 10.27 10.47 10.15 10.27 241,503 +0.22(+2.17%)
Aug 21, 2020 10.33 10.34 10.01 10.05 274,951 -0.29(-2.79%)
Aug 20, 2020 10.42 10.53 10.28 10.34 200,457 -0.14(-1.33%)
Aug 19, 2020 10.68 10.70 10.42 10.48 253,099 -0.24(-2.20%)
Aug 18, 2020 11.00 11.01 10.70 10.72 376,333 -0.34(-3.08%)
Aug 17, 2020 11.31 11.31 10.88 11.06 278,601 -0.21(-1.86%)
Aug 14, 2020 11.04 11.37 10.68 11.27 384,063 +0.34(+3.12%)
Aug 13, 2020 10.89 11.10 10.44 10.93 410,978 +0.51(+4.87%)
Aug 12, 2020 10.33 10.61 10.19 10.42 215,043 +0.24(+2.41%)
Aug 11, 2020 10.48 10.49 10.10 10.18 145,820 -0.22(-2.10%)
Aug 10, 2020 10.15 10.40 10.14 10.40 161,379 +0.18(+1.80%)
Aug 07, 2020 10.05 10.22 9.819 10.21 110,484 +0.22(+2.19%)
Aug 06, 2020 9.793 10.00 9.793 9.994 133,384 +0.11(+1.15%)
Aug 05, 2020 9.661 10.01 9.632 9.880 197,130 +0.24(+2.54%)
Aug 04, 2020 9.600 9.661 9.513 9.635 94,899 +0.09(+0.92%)
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.