Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.96 11.55 10.76 11.48 436,748 +0.47(+4.27%)
Aug 28, 2020 10.73 11.11 10.52 11.01 328,100 +0.25(+2.32%)
Aug 27, 2020 10.93 11.20 10.56 10.76 942,258 +0.49(+4.77%)
Aug 26, 2020 10.08 10.39 10.00 10.27 230,319 +0.05(+0.49%)
Aug 25, 2020 10.09 10.23 9.840 10.22 350,475 +0.19(+1.89%)
Aug 24, 2020 10.40 10.40 9.990 10.03 569,753 +0.02(+0.20%)
Aug 21, 2020 10.37 10.66 9.960 10.01 477,400 -0.43(-4.12%)
Aug 20, 2020 10.35 10.90 10.24 10.44 739,817 -0.16(-1.51%)
Aug 19, 2020 9.640 10.79 9.450 10.60 1,145,368 +0.96(+9.96%)
Aug 18, 2020 9.840 10.13 9.540 9.640 769,417 -0.04(-0.41%)
Aug 17, 2020 9.310 9.760 9.090 9.680 731,827 +0.96(+11.01%)
Aug 14, 2020 8.920 9.090 8.660 8.720 377,800 +0.02(+0.23%)
Aug 13, 2020 8.750 8.880 8.590 8.700 314,198 -0.04(-0.46%)
Aug 12, 2020 9.000 9.010 8.570 8.740 555,289 +0.22(+2.58%)
Aug 11, 2020 9.000 9.030 8.470 8.520 483,606 -0.48(-5.33%)
Aug 10, 2020 9.310 9.490 8.810 9.000 661,655 +0.03(+0.33%)
Aug 07, 2020 9.080 9.370 8.844 8.970 438,200 -0.13(-1.43%)
Aug 06, 2020 9.720 9.730 9.100 9.100 538,919 -0.79(-7.99%)
Aug 05, 2020 9.950 10.24 9.560 9.890 678,898 -0.27(-2.66%)
Aug 04, 2020 10.60 10.60 10.06 10.16 721,062 -0.88(-7.97%)
Aug 03, 2020 9.490 12.15 8.940 11.04 3,208,638 +1.24(+12.65%)
Jul 31, 2020 9.440 9.990 9.440 9.800 900,100 +0.65(+7.10%)
Jul 30, 2020 8.650 9.330 8.560 9.150 424,093 +0.15(+1.67%)
Jul 29, 2020 8.450 9.220 8.260 9.000 674,473 +0.50(+5.88%)
Jul 28, 2020 8.410 8.530 8.110 8.500 370,471 +0.04(+0.47%)
Jul 27, 2020 8.510 8.510 7.860 8.460 612,098 -0.09(-1.05%)
Jul 24, 2020 8.830 9.020 8.200 8.550 447,200 -0.13(-1.50%)
Jul 23, 2020 9.320 9.430 8.400 8.680 638,125 -0.49(-5.34%)
Jul 22, 2020 8.960 9.400 8.930 9.170 434,257 +0.29(+3.27%)
Jul 21, 2020 9.610 9.720 8.840 8.880 671,085 -0.57(-6.03%)
Jul 20, 2020 9.040 9.880 8.940 9.450 800,543 +0.65(+7.39%)
Jul 17, 2020 8.600 9.250 8.310 8.800 414,000 -0.35(-3.83%)
Jul 16, 2020 8.700 9.190 8.700 9.150 496,841 +0.30(+3.39%)
Jul 15, 2020 8.510 8.980 8.190 8.850 434,250 +0.45(+5.36%)
Jul 14, 2020 8.610 8.790 8.290 8.400 337,166 -0.21(-2.44%)
Jul 13, 2020 8.900 9.000 8.590 8.610 267,737 -0.06(-0.69%)
Jul 10, 2020 8.900 8.930 8.500 8.670 307,200 -0.18(-2.03%)
Jul 09, 2020 9.030 9.030 8.610 8.850 404,121 -0.05(-0.56%)
Jul 08, 2020 8.830 9.000 8.700 8.900 269,146 +0.16(+1.83%)
Jul 07, 2020 8.880 8.990 8.650 8.740 348,815 -0.28(-3.10%)
Jul 06, 2020 9.190 9.270 8.900 9.020 384,590 +0.10(+1.12%)
Jul 02, 2020 8.770 9.060 8.760 8.920 314,600 +0.18(+2.06%)
Jul 01, 2020 8.850 9.040 8.610 8.740 321,152 -0.10(-1.13%)
Jun 30, 2020 8.560 8.970 8.350 8.840 310,350 +0.34(+4.00%)
Jun 29, 2020 8.720 8.769 8.130 8.500 590,569 -0.30(-3.41%)
Jun 26, 2020 9.310 9.324 8.400 8.800 509,000 -0.31(-3.40%)
Jun 25, 2020 8.440 9.350 8.400 9.110 1,110,374 +0.81(+9.76%)
Jun 24, 2020 8.020 8.470 7.880 8.300 597,965 +0.25(+3.11%)
Jun 23, 2020 7.730 8.150 7.710 8.050 671,383 +0.31(+4.01%)
Jun 22, 2020 7.670 7.840 7.301 7.740 403,492 +0.08(+1.04%)
Jun 19, 2020 7.790 7.790 7.540 7.660 574,000 +0.29(+3.93%)
Jun 18, 2020 7.330 7.460 7.120 7.370 369,561 +0.02(+0.27%)
Jun 17, 2020 7.540 7.720 7.290 7.350 294,262 -0.23(-3.03%)
Jun 16, 2020 8.060 8.060 7.250 7.580 624,696 -0.31(-3.93%)
Jun 15, 2020 7.060 8.000 7.020 7.890 640,613 +0.61(+8.38%)
Jun 12, 2020 7.110 7.490 7.010 7.280 356,200 +0.15(+2.10%)
Jun 11, 2020 7.650 7.749 6.930 7.130 653,966 -0.41(-5.44%)
Jun 10, 2020 7.090 8.000 6.850 7.540 746,391 +0.49(+6.95%)
Jun 09, 2020 7.140 7.260 7.010 7.050 552,127 -0.27(-3.69%)
Jun 08, 2020 7.950 7.950 7.120 7.320 951,715 -0.40(-5.18%)
Jun 05, 2020 8.040 8.190 7.600 7.720 686,100 -0.14(-1.78%)
Jun 04, 2020 7.880 8.270 7.850 7.860 421,911 -0.03(-0.38%)
Jun 03, 2020 7.700 7.940 7.640 7.890 589,960 +0.21(+2.73%)
Jun 02, 2020 7.920 7.950 7.195 7.680 1,042,961 -0.26(-3.27%)
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.