Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.917 8.917 8.260 8.270 4,442,971 -0.73(-8.15%)
Aug 28, 2020 8.318 9.082 8.270 9.004 5,200,625 +0.71(+8.62%)
Aug 27, 2020 8.792 8.811 8.087 8.289 7,167,959 -0.52(-5.92%)
Aug 26, 2020 8.811 9.082 8.637 8.811 2,983,057 -0.05(-0.55%)
Aug 25, 2020 9.082 9.236 8.676 8.859 2,131,723 -0.15(-1.71%)
Aug 24, 2020 8.454 9.198 8.396 9.014 3,129,460 +0.66(+7.86%)
Aug 21, 2020 8.396 8.589 8.260 8.357 3,323,970 -0.14(-1.70%)
Aug 20, 2020 8.927 8.966 8.405 8.502 4,732,970 -0.60(-6.58%)
Aug 19, 2020 8.917 9.275 8.763 9.101 2,801,162 +0.13(+1.40%)
Aug 18, 2020 9.217 9.236 8.937 8.975 2,862,833 -0.28(-3.03%)
Aug 17, 2020 9.091 9.400 8.966 9.256 3,007,544 +0.17(+1.91%)
Aug 14, 2020 8.801 9.140 8.724 9.082 2,286,536 +0.21(+2.40%)
Aug 13, 2020 9.362 9.439 8.826 8.869 4,059,944 -0.64(-6.71%)
Aug 12, 2020 9.082 9.613 8.879 9.507 4,776,113 +0.63(+7.07%)
Aug 11, 2020 9.352 9.574 8.821 8.879 4,121,536 -0.10(-1.08%)
Aug 10, 2020 8.966 9.159 8.705 8.975 3,361,956 +0.08(+0.87%)
Aug 07, 2020 8.454 8.927 8.314 8.898 3,326,557 +0.35(+4.07%)
Aug 06, 2020 8.859 9.233 8.516 8.550 3,779,094 -0.43(-4.84%)
Aug 05, 2020 9.526 9.565 8.695 8.985 5,105,422 -0.17(-1.90%)
Aug 04, 2020 9.082 9.347 8.637 9.159 4,995,462 +0.14(+1.50%)
Aug 03, 2020 8.744 9.410 8.425 9.024 7,594,915 +0.64(+7.60%)
Jul 31, 2020 7.816 8.497 7.710 8.386 6,560,271 +0.32(+3.95%)
Jul 30, 2020 8.154 8.270 7.690 8.067 5,535,613 -0.48(-5.65%)
Jul 29, 2020 8.048 8.550 7.971 8.550 4,187,587 +0.57(+7.14%)
Jul 28, 2020 7.971 8.164 7.942 7.980 3,275,796 -0.06(-0.72%)
Jul 27, 2020 8.338 8.415 8.038 8.038 2,865,176 -0.35(-4.15%)
Jul 24, 2020 8.357 8.594 8.318 8.386 2,936,032 -0.04(-0.46%)
Jul 23, 2020 8.338 8.570 8.183 8.425 2,709,357 -0.02(-0.23%)
Jul 22, 2020 8.280 8.618 8.164 8.444 3,323,420 -0.06(-0.68%)
Jul 21, 2020 8.009 8.917 8.000 8.502 6,256,097 +0.71(+9.05%)
Jul 20, 2020 7.893 8.183 7.768 7.797 4,297,400 -0.16(-2.06%)
Jul 17, 2020 8.589 8.821 7.864 7.961 6,092,944 -0.62(-7.21%)
Jul 16, 2020 8.502 8.758 8.214 8.579 3,072,435 -0.11(-1.22%)
Jul 15, 2020 9.014 9.149 8.463 8.686 5,250,507 +0.17(+2.04%)
Jul 14, 2020 8.029 8.647 7.797 8.512 3,762,194 +0.39(+4.76%)
Jul 13, 2020 8.454 8.492 7.961 8.125 2,700,091 -0.25(-3.00%)
Jul 10, 2020 7.729 8.386 7.584 8.376 3,449,315 +0.64(+8.24%)
Jul 09, 2020 8.396 8.444 7.729 7.739 5,174,844 -0.71(-8.35%)
Jul 08, 2020 8.202 8.550 7.932 8.444 4,205,605 +0.17(+2.10%)
Jul 07, 2020 8.792 8.840 8.246 8.270 3,917,714 -0.78(-8.64%)
Jul 06, 2020 9.507 9.545 8.589 9.053 8,698,646 -0.18(-1.99%)
Jul 02, 2020 9.565 9.685 9.198 9.236 4,710,010 -0.02(-0.21%)
Jul 01, 2020 9.961 10.38 9.207 9.256 4,511,462 -0.64(-6.45%)
Jun 30, 2020 9.120 9.951 8.830 9.893 5,053,270 +0.61(+6.56%)
Jun 29, 2020 9.478 9.714 9.159 9.285 4,078,620 +0.04(+0.42%)
Jun 26, 2020 9.990 10.03 9.140 9.246 15,946,341 -0.95(-9.29%)
Jun 25, 2020 10.17 10.44 9.806 10.19 4,619,697 -0.14(-1.31%)
Jun 24, 2020 10.92 11.13 10.10 10.33 5,683,980 -1.32(-11.36%)
Jun 23, 2020 12.46 12.62 11.62 11.65 3,093,840 -0.59(-4.81%)
Jun 22, 2020 12.18 12.43 11.70 12.24 3,637,828 -0.20(-1.63%)
Jun 19, 2020 12.85 13.04 12.32 12.44 7,999,927 -0.01(-0.08%)
Jun 18, 2020 11.38 12.71 11.35 12.45 4,478,864 +0.91(+7.87%)
Jun 17, 2020 12.29 12.40 11.52 11.55 3,238,077 -0.84(-6.79%)
Jun 16, 2020 12.81 13.08 11.91 12.39 4,596,114 +0.51(+4.31%)
Jun 15, 2020 10.70 11.92 10.37 11.87 5,930,175 +0.50(+4.42%)
Jun 12, 2020 11.69 11.88 10.70 11.37 4,678,441 +0.67(+6.23%)
Jun 11, 2020 11.30 12.05 10.67 10.70 5,085,165 -2.24(-17.31%)
Jun 10, 2020 13.66 13.78 12.88 12.95 3,596,312 -1.02(-7.33%)
Jun 09, 2020 13.77 14.22 13.26 13.97 4,222,915 -0.80(-5.43%)
Jun 08, 2020 14.49 15.05 13.95 14.77 6,179,536 +1.10(+8.06%)
Jun 05, 2020 12.79 14.17 12.79 13.67 6,817,275 +2.10(+18.11%)
Jun 04, 2020 11.38 11.81 11.14 11.57 3,946,588 +0.12(+1.01%)
Jun 03, 2020 11.41 11.86 11.27 11.46 3,891,381 +0.39(+3.49%)
Jun 02, 2020 10.43 11.11 10.41 11.07 3,397,210 +0.48(+4.56%)
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.