Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 10.64 11.30 10.48 11.06 669,692 +0.46(+4.34%)
Oct 19, 2020 10.59 10.87 10.43 10.60 322,821 +0.10(+0.95%)
Oct 16, 2020 10.28 10.59 10.24 10.50 171,000 +0.17(+1.65%)
Oct 15, 2020 10.26 10.45 10.13 10.33 147,201 -0.14(-1.34%)
Oct 14, 2020 10.60 10.91 10.35 10.47 134,385 -0.13(-1.23%)
Oct 13, 2020 10.66 10.82 10.59 10.60 419,343 -0.24(-2.21%)
Oct 12, 2020 10.54 11.07 10.54 10.84 201,299 +0.00(+0.00%)
Oct 09, 2020 11.17 11.23 10.76 10.84 215,900 -0.16(-1.45%)
Oct 08, 2020 11.06 11.06 10.61 11.00 187,327 +0.40(+3.77%)
Oct 07, 2020 10.75 11.14 10.56 10.60 217,172 -0.10(-0.93%)
Oct 06, 2020 11.42 11.61 10.68 10.70 226,902 -0.63(-5.56%)
Oct 05, 2020 11.58 11.80 11.29 11.33 165,634 -0.13(-1.13%)
Oct 02, 2020 11.21 11.62 11.21 11.46 182,200 -0.05(-0.43%)
Oct 01, 2020 11.22 11.52 11.09 11.51 173,216 +0.31(+2.77%)
Sep 30, 2020 11.67 11.89 11.11 11.20 255,863 -0.47(-4.03%)
Sep 29, 2020 11.82 12.04 11.44 11.67 281,075 -0.22(-1.85%)
Sep 28, 2020 11.61 12.25 11.61 11.89 318,251 +0.43(+3.75%)
Sep 25, 2020 10.80 11.53 10.80 11.46 258,600 +0.62(+5.72%)
Sep 24, 2020 10.92 11.05 10.51 10.84 387,267 -0.13(-1.19%)
Sep 23, 2020 11.23 11.62 10.81 10.97 441,089 -0.24(-2.14%)
Sep 22, 2020 11.23 11.34 10.97 11.21 467,340 +0.04(+0.36%)
Sep 21, 2020 11.10 11.19 10.65 11.17 610,732 -0.17(-1.50%)
Sep 18, 2020 11.25 11.68 11.01 11.34 677,200 +0.19(+1.70%)
Sep 17, 2020 10.92 11.17 10.60 11.15 371,489 +0.05(+0.45%)
Sep 16, 2020 10.85 11.13 10.66 11.10 572,127 +0.27(+2.49%)
Sep 15, 2020 10.67 10.97 10.66 10.83 303,824 +0.23(+2.17%)
Sep 14, 2020 10.32 10.65 10.25 10.60 237,436 +0.43(+4.23%)
Sep 11, 2020 10.65 10.66 10.02 10.17 321,600 -0.45(-4.24%)
Sep 10, 2020 10.54 11.03 10.48 10.62 375,122 +0.12(+1.14%)
Sep 09, 2020 10.32 10.51 9.940 10.50 782,136 +0.32(+3.14%)
Sep 08, 2020 9.800 10.19 9.650 10.18 735,266 +0.08(+0.79%)
Sep 04, 2020 10.02 10.11 9.570 10.10 764,200 +0.18(+1.81%)
Sep 03, 2020 10.20 10.23 9.770 9.920 533,141 -0.34(-3.31%)
Sep 02, 2020 10.39 10.49 9.850 10.26 799,775 -0.10(-0.97%)
Sep 01, 2020 10.30 10.50 10.11 10.36 587,937 +0.02(+0.19%)
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%)
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.