Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.94 10.94 10.75 10.77 1,719,245 -0.23(-2.05%)
Aug 28, 2020 10.98 10.99 10.89 10.99 1,529,141 +0.06(+0.54%)
Aug 27, 2020 10.99 11.02 10.89 10.93 2,135,147 -0.06(-0.54%)
Aug 26, 2020 11.00 11.07 10.96 10.99 1,318,431 +0.10(+0.90%)
Aug 25, 2020 10.99 11.02 10.85 10.89 2,043,119 -0.05(-0.45%)
Aug 24, 2020 10.74 10.95 10.69 10.94 2,650,068 +0.19(+1.73%)
Aug 21, 2020 10.67 10.78 10.67 10.76 1,256,062 -0.08(-0.72%)
Aug 20, 2020 10.77 10.84 10.76 10.83 1,612,834 -0.11(-0.99%)
Aug 19, 2020 10.93 11.07 10.90 10.94 1,844,872 +0.04(+0.36%)
Aug 18, 2020 11.02 11.04 10.88 10.90 1,915,408 -0.17(-1.51%)
Aug 17, 2020 11.17 11.19 11.02 11.07 1,982,732 -0.10(-0.88%)
Aug 14, 2020 11.09 11.21 11.08 11.17 2,309,250 -0.03(-0.26%)
Aug 13, 2020 11.32 11.39 11.16 11.20 2,515,229 -0.15(-1.30%)
Aug 12, 2020 11.54 11.55 11.32 11.35 4,268,925 +0.27(+2.39%)
Aug 11, 2020 11.20 11.25 11.06 11.08 2,226,610 +0.13(+1.17%)
Aug 10, 2020 10.92 10.98 10.89 10.95 1,453,127 +0.15(+1.36%)
Aug 07, 2020 10.61 10.81 10.58 10.81 1,897,594 +0.00(+0.00%)
Aug 06, 2020 10.68 10.81 10.66 10.81 1,455,617 -0.03(-0.27%)
Aug 05, 2020 10.81 10.89 10.81 10.83 1,456,654 +0.14(+1.28%)
Aug 04, 2020 10.65 10.71 10.63 10.70 1,769,195 +0.13(+1.21%)
Aug 03, 2020 10.49 10.64 10.44 10.57 2,326,234 +0.21(+1.99%)
Jul 31, 2020 10.66 10.67 10.32 10.36 3,845,117 +0.10(+0.96%)
Jul 30, 2020 10.16 10.28 10.03 10.27 2,309,965 -0.19(-1.78%)
Jul 29, 2020 10.25 10.45 10.21 10.45 1,931,737 +0.11(+1.04%)
Jul 28, 2020 10.32 10.37 10.28 10.34 1,565,770 -0.09(-0.85%)
Jul 27, 2020 10.34 10.46 10.29 10.43 1,545,585 +0.06(+0.57%)
Jul 24, 2020 10.39 10.45 10.33 10.37 1,962,603 -0.03(-0.28%)
Jul 23, 2020 10.48 10.51 10.34 10.40 2,503,866 -0.18(-1.67%)
Jul 22, 2020 10.55 10.63 10.51 10.58 2,067,594 +0.02(+0.19%)
Jul 21, 2020 10.62 10.68 10.50 10.56 2,364,603 +0.07(+0.65%)
Jul 20, 2020 10.45 10.51 10.42 10.49 1,803,263 +0.05(+0.47%)
Jul 17, 2020 10.47 10.49 10.39 10.44 2,350,620 -0.02(-0.19%)
Jul 16, 2020 10.47 10.56 10.39 10.46 2,273,530 -0.09(-0.84%)
Jul 15, 2020 10.59 10.61 10.47 10.55 3,374,096 +0.00(+0.00%)
Jul 14, 2020 10.44 10.58 10.44 10.55 3,232,504 +0.29(+2.87%)
Jul 13, 2020 10.30 10.38 10.22 10.26 3,541,897 -0.12(-1.14%)
Jul 10, 2020 10.11 10.38 10.09 10.37 2,362,134 +0.32(+3.22%)
Jul 09, 2020 10.26 10.28 9.987 10.05 2,154,312 -0.27(-2.57%)
Jul 08, 2020 10.20 10.35 10.20 10.31 2,215,871 +0.14(+1.35%)
Jul 07, 2020 10.32 10.33 10.17 10.18 2,639,087 -0.27(-2.54%)
Jul 06, 2020 10.44 10.52 10.36 10.44 2,120,338 +0.32(+3.20%)
Jul 02, 2020 10.27 10.32 10.10 10.12 2,386,996 +0.14(+1.38%)
Jul 01, 2020 10.06 10.13 9.943 9.981 3,189,795 -0.14(-1.36%)
Jun 30, 2020 9.981 10.16 9.961 10.12 2,453,198 +0.16(+1.58%)
Jun 29, 2020 10.03 10.12 9.922 9.961 2,866,287 +0.16(+1.60%)
Jun 26, 2020 10.02 10.03 9.755 9.804 3,716,525 -0.27(-2.63%)
Jun 25, 2020 9.834 10.07 9.804 10.07 2,879,025 +0.34(+3.53%)
Jun 24, 2020 9.951 9.951 9.701 9.726 2,584,382 -0.43(-4.25%)
Jun 23, 2020 10.30 10.34 10.15 10.16 2,081,505 +0.15(+1.47%)
Jun 22, 2020 9.981 10.09 9.922 10.01 2,313,464 +0.10(+0.99%)
Jun 19, 2020 10.13 10.13 9.804 9.912 3,600,976 -0.07(-0.69%)
Jun 18, 2020 9.883 10.08 9.868 9.981 2,998,136 -0.01(-0.10%)
Jun 17, 2020 10.13 10.13 9.937 9.991 2,745,847 -0.02(-0.20%)
Jun 16, 2020 10.22 10.29 9.843 10.01 3,687,093 +0.18(+1.80%)
Jun 15, 2020 9.520 9.897 9.475 9.834 3,472,262 +0.05(+0.50%)
Jun 12, 2020 9.902 9.991 9.598 9.785 4,648,662 +0.23(+2.36%)
Jun 11, 2020 10.03 10.16 9.539 9.559 7,199,755 -0.78(-7.50%)
Jun 10, 2020 10.53 10.58 10.32 10.33 4,461,631 -0.18(-1.68%)
Jun 09, 2020 10.43 10.57 10.34 10.51 3,195,401 -0.24(-2.19%)
Jun 08, 2020 10.75 10.77 10.50 10.75 4,062,178 +0.47(+4.58%)
Jun 05, 2020 10.32 10.44 10.20 10.28 4,179,129 +0.26(+2.55%)
Jun 04, 2020 9.902 10.07 9.785 10.02 3,955,531 +0.04(+0.39%)
Jun 03, 2020 9.824 10.05 9.824 9.981 4,866,861 +0.57(+6.05%)
Jun 02, 2020 9.431 9.510 9.343 9.412 3,099,316 +0.33(+3.68%)
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.