Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.911 7.000 6.705 6.893 4,174,865 -0.07(-1.03%)
Oct 29, 2020 6.384 6.964 6.259 6.964 4,559,771 +0.38(+5.69%)
Oct 28, 2020 6.875 6.973 6.464 6.589 6,661,887 -0.55(-7.75%)
Oct 27, 2020 7.125 7.232 6.991 7.143 3,210,260 -0.03(-0.37%)
Oct 26, 2020 7.696 7.696 7.053 7.170 6,270,662 -0.62(-7.91%)
Oct 23, 2020 8.107 8.192 7.723 7.786 3,869,324 -0.23(-2.90%)
Oct 22, 2020 7.598 8.036 7.536 8.018 5,447,660 +0.43(+5.65%)
Oct 21, 2020 7.661 8.027 7.536 7.589 6,273,434 -0.18(-2.30%)
Oct 20, 2020 7.446 7.955 7.446 7.768 5,318,025 +0.37(+4.95%)
Oct 19, 2020 7.696 7.732 7.393 7.402 4,900,595 -0.23(-3.04%)
Oct 16, 2020 7.830 8.000 7.589 7.634 4,310,387 -0.27(-3.39%)
Oct 15, 2020 7.402 7.902 7.339 7.902 4,433,086 +0.32(+4.24%)
Oct 14, 2020 7.420 8.018 7.420 7.580 5,752,835 +0.17(+2.29%)
Oct 13, 2020 7.634 7.750 7.348 7.411 6,893,236 -0.29(-3.82%)
Oct 12, 2020 7.741 7.741 7.353 7.705 7,738,753 -0.05(-0.69%)
Oct 09, 2020 8.295 8.357 7.678 7.759 4,649,976 -0.45(-5.44%)
Oct 08, 2020 7.786 8.205 7.607 8.205 3,867,018 +0.54(+7.11%)
Oct 07, 2020 7.589 7.732 7.473 7.661 3,602,909 +0.14(+1.90%)
Oct 06, 2020 8.080 8.268 7.509 7.518 5,127,280 -0.37(-4.64%)
Oct 05, 2020 7.848 8.000 7.571 7.884 5,293,913 +0.23(+3.03%)
Oct 02, 2020 7.143 7.853 7.107 7.652 6,583,911 +0.12(+1.66%)
Oct 01, 2020 7.777 7.884 7.446 7.527 4,700,970 -0.44(-5.49%)
Sep 30, 2020 7.937 8.303 7.848 7.964 5,958,450 +0.09(+1.13%)
Sep 29, 2020 8.143 8.143 7.768 7.875 4,002,698 -0.34(-4.13%)
Sep 28, 2020 8.009 8.393 7.920 8.214 4,622,253 +0.42(+5.38%)
Sep 25, 2020 7.750 7.951 7.643 7.795 4,520,950 -0.07(-0.91%)
Sep 24, 2020 7.598 8.098 7.339 7.866 4,579,663 +0.09(+1.15%)
Sep 23, 2020 8.661 8.732 7.777 7.777 4,922,732 -0.87(-10.02%)
Sep 22, 2020 8.303 8.848 8.286 8.643 6,487,932 +0.37(+4.54%)
Sep 21, 2020 9.009 9.089 8.223 8.268 7,331,293 -1.05(-11.30%)
Sep 18, 2020 9.518 9.661 9.161 9.321 8,815,882 -0.15(-1.60%)
Sep 17, 2020 9.303 9.580 9.214 9.473 4,706,392 -0.12(-1.30%)
Sep 16, 2020 9.098 9.902 8.982 9.598 8,551,197 +0.62(+6.86%)
Sep 15, 2020 9.187 9.393 8.906 8.982 5,937,410 -0.12(-1.37%)
Sep 14, 2020 9.080 9.268 8.683 9.107 7,212,792 +0.15(+1.69%)
Sep 11, 2020 9.009 9.134 8.687 8.955 9,600,342 +0.01(+0.10%)
Sep 10, 2020 9.902 9.902 8.902 8.946 25,999,160 -0.98(-9.89%)
Sep 09, 2020 9.973 10.03 9.696 9.928 3,824,872 +0.09(+0.91%)
Sep 08, 2020 10.53 10.54 9.821 9.839 4,883,536 -1.04(-9.60%)
Sep 04, 2020 11.12 11.19 10.41 10.88 5,402,180 -0.14(-1.30%)
Sep 03, 2020 11.58 11.71 10.99 11.03 13,428,053 -0.62(-5.36%)
Sep 02, 2020 12.29 12.41 11.63 11.65 4,945,250 -0.71(-5.78%)
Sep 01, 2020 12.28 12.58 12.16 12.37 2,803,633 +0.10(+0.80%)
Aug 31, 2020 12.93 12.93 12.21 12.27 2,258,056 -0.60(-4.65%)
Aug 28, 2020 12.85 13.13 12.72 12.87 1,604,201 +0.02(+0.14%)
Aug 27, 2020 12.72 12.93 12.50 12.85 2,789,173 +0.24(+1.91%)
Aug 26, 2020 13.39 13.50 12.60 12.61 2,121,891 -0.73(-5.49%)
Aug 25, 2020 13.29 13.45 13.07 13.34 1,502,426 +0.25(+1.91%)
Aug 24, 2020 12.76 13.34 12.52 13.09 2,079,308 +0.49(+3.90%)
Aug 21, 2020 12.94 12.97 12.42 12.60 2,332,324 -0.38(-2.89%)
Aug 20, 2020 13.07 13.34 12.97 12.97 3,842,124 -0.37(-2.74%)
Aug 19, 2020 13.09 13.53 13.00 13.34 3,143,039 +0.18(+1.36%)
Aug 18, 2020 13.32 13.45 13.14 13.16 2,026,848 -0.29(-2.12%)
Aug 17, 2020 13.54 13.71 13.12 13.45 2,217,995 -0.07(-0.53%)
Aug 14, 2020 13.21 13.69 13.10 13.52 2,710,890 +0.22(+1.64%)
Aug 13, 2020 13.41 13.64 13.25 13.30 2,471,856 -0.21(-1.57%)
Aug 12, 2020 13.87 13.89 13.38 13.51 2,829,312 +0.10(+0.73%)
Aug 11, 2020 14.06 14.33 13.35 13.41 4,056,045 -0.30(-2.19%)
Aug 10, 2020 12.94 13.98 12.87 13.71 5,113,207 +0.89(+6.97%)
Aug 07, 2020 12.40 12.85 12.26 12.82 3,103,297 +0.35(+2.77%)
Aug 06, 2020 12.45 12.72 12.17 12.48 3,948,818 -0.47(-3.62%)
Aug 05, 2020 12.78 13.02 12.59 12.94 3,366,538 +0.58(+4.73%)
Aug 04, 2020 11.80 12.60 11.72 12.36 3,421,716 +0.54(+4.57%)
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.