Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.30 10.57 10.14 10.34 335,398 +0.00(+0.00%)
Aug 28, 2020 10.00 10.49 9.990 10.34 411,300 +0.42(+4.23%)
Aug 27, 2020 9.850 10.17 9.690 9.920 410,435 +0.19(+1.90%)
Aug 26, 2020 9.740 10.11 9.480 9.735 699,061 -0.01(-0.05%)
Aug 25, 2020 10.07 10.07 9.360 9.740 728,016 -0.32(-3.18%)
Aug 24, 2020 10.78 11.08 9.510 10.06 898,983 -0.78(-7.15%)
Aug 21, 2020 11.10 11.23 10.71 10.84 294,600 -0.31(-2.83%)
Aug 20, 2020 11.04 11.23 10.87 11.15 278,434 -0.03(-0.27%)
Aug 19, 2020 11.21 11.34 11.00 11.18 147,777 +0.01(+0.09%)
Aug 18, 2020 11.24 11.42 11.10 11.17 147,127 -0.10(-0.84%)
Aug 17, 2020 11.39 11.52 11.13 11.27 222,326 -0.18(-1.62%)
Aug 14, 2020 11.48 11.59 11.39 11.45 211,800 -0.12(-0.99%)
Aug 13, 2020 11.63 11.96 11.48 11.56 341,623 -0.07(-0.56%)
Aug 12, 2020 11.91 12.05 11.44 11.63 335,478 -0.15(-1.27%)
Aug 11, 2020 11.99 12.29 11.69 11.78 374,507 -0.35(-2.89%)
Aug 10, 2020 12.82 12.92 11.84 12.13 503,275 -0.56(-4.45%)
Aug 07, 2020 12.39 12.78 12.11 12.70 361,200 +0.26(+2.05%)
Aug 06, 2020 12.98 13.80 12.29 12.44 814,199 -0.12(-0.96%)
Aug 05, 2020 12.52 12.83 12.07 12.56 661,522 +0.22(+1.78%)
Aug 04, 2020 11.96 12.36 11.88 12.34 335,710 +0.38(+3.18%)
Aug 03, 2020 11.97 12.23 11.70 11.96 364,879 +0.25(+2.13%)
Jul 31, 2020 10.67 11.80 10.53 11.71 1,208,200 +1.07(+10.06%)
Jul 30, 2020 10.30 10.83 10.21 10.64 221,967 +0.09(+0.85%)
Jul 29, 2020 10.38 10.70 10.31 10.55 329,401 +0.22(+2.13%)
Jul 28, 2020 10.31 10.73 10.31 10.33 373,200 -0.05(-0.48%)
Jul 27, 2020 10.21 10.49 10.01 10.38 200,174 +0.15(+1.47%)
Jul 24, 2020 10.97 11.03 10.10 10.23 439,800 -0.85(-7.67%)
Jul 23, 2020 11.10 11.29 10.94 11.08 492,523 -0.13(-1.16%)
Jul 22, 2020 11.09 11.57 11.01 11.21 251,076 +0.08(+0.67%)
Jul 21, 2020 11.22 11.43 11.01 11.13 223,429 +0.10(+0.86%)
Jul 20, 2020 10.98 11.24 10.82 11.04 210,013 +0.00(+0.00%)
Jul 17, 2020 10.60 11.18 10.58 11.04 444,300 +0.45(+4.25%)
Jul 16, 2020 10.77 11.00 10.50 10.59 244,819 -0.39(-3.55%)
Jul 15, 2020 10.57 11.07 10.57 10.98 487,084 +0.68(+6.60%)
Jul 14, 2020 10.20 10.51 10.08 10.30 278,209 +0.05(+0.49%)
Jul 13, 2020 10.74 10.87 10.25 10.25 311,660 -0.36(-3.39%)
Jul 10, 2020 10.67 10.89 10.39 10.61 264,800 -0.12(-1.12%)
Jul 09, 2020 11.00 11.14 10.57 10.73 211,736 -0.33(-2.98%)
Jul 08, 2020 10.79 11.22 10.63 11.06 250,582 +0.11(+1.00%)
Jul 07, 2020 11.38 11.38 10.86 10.95 453,947 -0.27(-2.41%)
Jul 06, 2020 11.41 11.47 11.12 11.22 237,867 +0.09(+0.81%)
Jul 02, 2020 11.39 11.53 10.99 11.13 238,400 -0.02(-0.18%)
Jul 01, 2020 10.79 11.35 10.76 11.15 329,276 +0.39(+3.62%)
Jun 30, 2020 10.68 10.81 10.42 10.76 563,580 +0.08(+0.75%)
Jun 29, 2020 10.60 10.83 10.26 10.68 473,101 +0.32(+3.09%)
Jun 26, 2020 10.80 11.09 10.23 10.36 530,800 -0.46(-4.25%)
Jun 25, 2020 10.78 10.88 10.16 10.82 706,257 -0.13(-1.19%)
Jun 24, 2020 11.46 11.65 10.85 10.95 585,610 -0.64(-5.52%)
Jun 23, 2020 11.88 11.90 11.22 11.59 403,223 -0.06(-0.52%)
Jun 22, 2020 11.45 12.02 11.31 11.65 591,684 +0.10(+0.87%)
Jun 19, 2020 11.41 12.08 11.06 11.55 5,455,800 +0.30(+2.67%)
Jun 18, 2020 11.21 11.70 10.97 11.25 981,019 +0.16(+1.44%)
Jun 17, 2020 12.38 12.56 10.94 11.09 1,274,214 -1.31(-10.56%)
Jun 16, 2020 11.29 12.47 11.11 12.40 754,880 +1.63(+15.19%)
Jun 15, 2020 10.59 11.12 9.810 10.77 1,078,572 -0.32(-2.89%)
Jun 12, 2020 11.05 11.87 10.81 11.09 462,700 +0.36(+3.31%)
Jun 11, 2020 12.36 12.63 10.67 10.73 684,071 -2.58(-19.38%)
Jun 10, 2020 13.82 14.27 13.26 13.31 555,071 -0.62(-4.45%)
Jun 09, 2020 14.69 14.82 13.85 13.93 284,362 -1.07(-7.13%)
Jun 08, 2020 14.36 15.00 14.02 15.00 462,620 +0.81(+5.71%)
Jun 05, 2020 14.78 15.00 14.06 14.19 408,000 -0.09(-0.63%)
Jun 04, 2020 13.63 14.34 13.63 14.28 677,184 +0.59(+4.31%)
Jun 03, 2020 13.15 13.76 13.08 13.69 338,507 +0.65(+4.98%)
Jun 02, 2020 13.09 13.36 12.81 13.04 386,514 +0.02(+0.15%)
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.