Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.50 18.18 17.16 17.29 475,012 -0.18(-1.03%)
Sep 29, 2020 18.40 18.54 17.23 17.47 828,621 -1.15(-6.18%)
Sep 28, 2020 17.76 19.34 17.76 18.62 517,336 +0.83(+4.67%)
Sep 25, 2020 17.73 18.29 17.45 17.79 464,800 -0.17(-0.95%)
Sep 24, 2020 16.86 18.25 16.83 17.96 454,128 +0.86(+5.03%)
Sep 23, 2020 17.60 18.24 17.02 17.10 616,902 -0.80(-4.47%)
Sep 22, 2020 18.76 18.90 17.36 17.90 1,115,770 -0.82(-4.38%)
Sep 21, 2020 20.03 20.18 18.54 18.72 653,595 -2.13(-10.22%)
Sep 18, 2020 20.91 21.40 20.60 20.85 444,600 -0.14(-0.67%)
Sep 17, 2020 20.70 21.38 20.52 20.99 958,463 +0.57(+2.79%)
Sep 16, 2020 19.79 21.05 19.75 20.42 466,384 +0.53(+2.66%)
Sep 15, 2020 20.85 20.88 19.43 19.89 637,902 -0.97(-4.65%)
Sep 14, 2020 21.35 21.37 20.70 20.86 640,222 +0.16(+0.77%)
Sep 11, 2020 20.62 21.55 20.46 20.70 707,400 -0.45(-2.13%)
Sep 10, 2020 21.52 22.10 20.88 21.15 980,091 -0.84(-3.82%)
Sep 09, 2020 20.85 22.00 20.33 21.99 897,853 +1.06(+5.06%)
Sep 08, 2020 20.85 21.80 20.60 20.93 1,170,991 -1.85(-8.12%)
Sep 04, 2020 23.75 23.75 21.06 22.78 1,791,800 -0.89(-3.76%)
Sep 03, 2020 21.38 23.88 20.50 23.67 5,720,015 +4.17(+21.38%)
Sep 02, 2020 28.00 28.00 13.44 19.50 6,371,671 +18.93(+3342.19%)
Sep 01, 2020 0.7800 0.8749 0.4500 0.5665 36,630,912 -0.23(-29.19%)
Aug 31, 2020 0.8000 0.8100 0.7500 0.8000 5,840,285 -0.04(-4.75%)
Aug 28, 2020 0.8200 0.8549 0.8000 0.8399 4,937,700 -0.00(-0.02%)
Aug 27, 2020 0.8600 0.8800 0.8200 0.8401 5,838,447 -0.05(-5.13%)
Aug 26, 2020 0.8800 0.9100 0.8600 0.8855 4,053,023 -0.03(-3.75%)
Aug 25, 2020 0.8800 0.9200 0.8700 0.9200 3,551,444 +0.01(+1.10%)
Aug 24, 2020 0.8900 0.9180 0.8550 0.9100 3,467,576 +0.02(+2.25%)
Aug 21, 2020 0.8900 0.9000 0.8500 0.8900 3,958,000 +0.02(+2.44%)
Aug 20, 2020 0.8800 0.9000 0.8550 0.8688 3,080,162 -0.03(-2.93%)
Aug 19, 2020 0.8700 0.9380 0.8511 0.8950 5,150,456 -0.01(-1.01%)
Aug 18, 2020 0.9100 0.9200 0.8689 0.9041 4,686,511 -0.01(-1.27%)
Aug 17, 2020 0.9000 0.9580 0.8600 0.9157 4,822,713 -0.01(-1.58%)
Aug 14, 2020 0.9452 0.9579 0.9100 0.9304 3,654,800 -0.03(-3.08%)
Aug 13, 2020 0.9700 0.9800 0.9200 0.9600 3,587,674 -0.02(-2.16%)
Aug 12, 2020 0.9800 1.020 0.9551 0.9812 4,775,896 +0.04(+4.37%)
Aug 11, 2020 1.050 1.050 0.9323 0.9401 8,082,999 -0.04(-3.86%)
Aug 10, 2020 0.9000 1.010 0.8601 0.9778 8,639,500 +0.08(+8.33%)
Aug 07, 2020 0.9400 0.9401 0.8200 0.9026 8,769,700 -0.03(-2.95%)
Aug 06, 2020 1.090 1.090 0.9000 0.9300 10,228,327 -0.18(-16.22%)
Aug 05, 2020 1.330 1.480 1.040 1.110 38,533,712 +0.03(+2.78%)
Aug 04, 2020 0.7700 1.120 0.7700 1.080 29,453,284 +0.31(+40.26%)
Aug 03, 2020 0.7900 0.7900 0.7500 0.7700 3,936,991 -0.01(-1.28%)
Jul 31, 2020 0.8106 0.8195 0.7600 0.7800 3,123,200 -0.03(-3.82%)
Jul 30, 2020 0.8000 0.8259 0.7500 0.8110 6,132,316 -0.03(-3.60%)
Jul 29, 2020 0.9200 0.9719 0.8201 0.8413 9,433,545 -0.07(-8.05%)
Jul 28, 2020 0.9571 0.9571 0.9000 0.9150 3,252,562 -0.02(-2.34%)
Jul 27, 2020 1.010 1.020 0.9201 0.9369 7,426,898 -0.08(-8.15%)
Jul 24, 2020 1.020 1.030 1.000 1.020 3,738,700 -0.02(-1.92%)
Jul 23, 2020 1.040 1.060 1.010 1.040 5,180,412 -0.03(-2.80%)
Jul 22, 2020 1.050 1.070 1.020 1.070 3,705,949 +0.01(+0.94%)
Jul 21, 2020 1.040 1.080 1.020 1.060 5,862,174 +0.05(+4.95%)
Jul 20, 2020 1.010 1.050 1.000 1.010 4,375,999 +0.00(+0.00%)
Jul 17, 2020 1.090 1.110 1.000 1.010 5,220,400 -0.07(-6.48%)
Jul 16, 2020 1.100 1.130 1.030 1.080 4,125,046 -0.01(-0.92%)
Jul 15, 2020 1.150 1.150 1.060 1.090 6,298,143 +0.08(+7.92%)
Jul 14, 2020 1.010 1.040 1.000 1.010 3,196,150 +0.00(+0.00%)
Jul 13, 2020 1.050 1.080 1.000 1.010 5,060,659 -0.05(-4.72%)
Jul 10, 2020 1.000 1.070 1.000 1.060 5,577,000 +0.02(+1.92%)
Jul 09, 2020 1.060 1.060 1.010 1.040 3,985,510 -0.04(-3.70%)
Jul 08, 2020 1.120 1.120 1.000 1.080 6,419,034 -0.05(-4.42%)
Jul 07, 2020 1.100 1.170 1.020 1.130 6,011,448 +0.03(+2.73%)
Jul 06, 2020 1.180 1.190 1.090 1.100 4,839,569 -0.05(-4.35%)
Jul 02, 2020 1.260 1.260 1.090 1.150 5,553,600 -0.03(-2.54%)
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.