Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.980 9.020 8.770 8.900 53,336 -0.14(-1.55%)
Aug 28, 2020 8.800 9.040 8.800 9.040 16,000 +0.22(+2.49%)
Aug 27, 2020 8.830 8.900 8.620 8.820 36,697 +0.06(+0.68%)
Aug 26, 2020 9.000 9.030 8.710 8.760 30,734 -0.24(-2.67%)
Aug 25, 2020 9.100 9.170 8.970 9.000 28,043 -0.07(-0.77%)
Aug 24, 2020 8.870 9.170 8.820 9.070 21,909 +0.20(+2.25%)
Aug 21, 2020 9.040 9.040 8.830 8.870 68,800 -0.16(-1.77%)
Aug 20, 2020 8.850 9.130 8.850 9.030 58,338 +0.08(+0.89%)
Aug 19, 2020 8.960 9.290 8.940 8.950 22,802 -0.05(-0.56%)
Aug 18, 2020 9.060 9.090 8.950 9.000 103,332 -0.12(-1.32%)
Aug 17, 2020 9.250 9.250 9.080 9.120 19,469 -0.18(-1.94%)
Aug 14, 2020 9.440 9.510 9.290 9.300 47,000 -0.25(-2.62%)
Aug 13, 2020 9.370 9.580 9.300 9.550 13,080 +0.10(+1.06%)
Aug 12, 2020 9.640 9.640 9.310 9.450 19,134 +0.00(+0.00%)
Aug 11, 2020 9.040 9.570 9.040 9.450 32,161 +0.54(+6.06%)
Aug 10, 2020 8.260 9.090 8.260 8.910 25,649 +0.16(+1.83%)
Aug 07, 2020 8.520 8.760 8.440 8.750 33,300 +0.23(+2.70%)
Aug 06, 2020 8.350 8.535 8.340 8.520 39,551 -0.02(-0.23%)
Aug 05, 2020 8.700 8.810 8.470 8.540 23,265 -0.04(-0.47%)
Aug 04, 2020 8.600 8.700 8.545 8.580 23,709 -0.06(-0.69%)
Aug 03, 2020 8.730 8.820 8.600 8.640 32,507 -0.16(-1.82%)
Jul 31, 2020 9.040 9.070 8.600 8.800 39,500 -0.34(-3.72%)
Jul 30, 2020 9.110 9.195 9.000 9.140 29,693 -0.25(-2.66%)
Jul 29, 2020 9.010 9.410 9.000 9.390 26,909 +0.39(+4.33%)
Jul 28, 2020 8.930 9.270 8.930 9.000 17,594 -0.04(-0.44%)
Jul 27, 2020 9.210 9.360 8.980 9.040 27,708 -0.21(-2.27%)
Jul 24, 2020 9.320 9.390 9.230 9.250 21,300 -0.03(-0.32%)
Jul 23, 2020 9.240 9.350 9.220 9.280 34,799 -0.04(-0.43%)
Jul 22, 2020 9.750 9.835 9.230 9.320 32,029 -0.51(-5.19%)
Jul 21, 2020 9.790 9.980 9.740 9.830 47,832 +0.20(+2.08%)
Jul 20, 2020 9.520 9.970 9.350 9.630 34,898 +0.02(+0.21%)
Jul 17, 2020 9.550 9.880 9.510 9.610 43,700 -0.05(-0.52%)
Jul 16, 2020 9.880 10.11 9.540 9.660 59,874 -0.17(-1.73%)
Jul 15, 2020 8.970 9.930 8.910 9.830 85,539 +1.09(+12.47%)
Jul 14, 2020 8.910 8.970 8.610 8.740 27,657 -0.11(-1.24%)
Jul 13, 2020 9.000 9.020 8.770 8.850 29,505 -0.01(-0.11%)
Jul 10, 2020 8.600 8.890 8.565 8.860 23,600 +0.27(+3.14%)
Jul 09, 2020 8.930 9.050 8.400 8.590 42,508 -0.40(-4.45%)
Jul 08, 2020 9.050 9.080 8.760 8.990 69,218 -0.14(-1.53%)
Jul 07, 2020 9.010 9.370 9.010 9.130 36,485 +0.02(+0.22%)
Jul 06, 2020 9.610 9.610 8.930 9.110 44,054 -0.47(-4.91%)
Jul 02, 2020 9.950 9.950 9.490 9.580 31,900 -0.16(-1.64%)
Jul 01, 2020 9.760 9.990 9.610 9.740 33,301 -0.09(-0.92%)
Jun 30, 2020 9.410 9.870 9.360 9.830 48,323 +0.33(+3.47%)
Jun 29, 2020 9.390 9.540 9.300 9.500 49,276 +0.20(+2.15%)
Jun 26, 2020 9.320 9.540 8.720 9.300 369,400 -0.17(-1.80%)
Jun 25, 2020 9.010 9.530 8.924 9.470 51,139 +0.38(+4.18%)
Jun 24, 2020 9.280 9.410 8.950 9.090 54,572 -0.35(-3.71%)
Jun 23, 2020 9.320 9.570 9.307 9.440 36,864 +0.16(+1.72%)
Jun 22, 2020 8.970 9.330 8.900 9.280 36,069 +0.18(+1.98%)
Jun 19, 2020 9.030 9.120 8.960 9.100 87,200 +0.07(+0.78%)
Jun 18, 2020 8.820 9.220 8.820 9.030 29,960 +0.07(+0.78%)
Jun 17, 2020 9.050 9.160 8.930 8.960 35,688 -0.12(-1.32%)
Jun 16, 2020 9.250 9.250 8.700 9.080 33,962 +0.12(+1.34%)
Jun 15, 2020 8.750 9.010 8.710 8.960 38,819 +0.10(+1.13%)
Jun 12, 2020 9.150 9.190 8.550 8.860 37,000 +0.10(+1.14%)
Jun 11, 2020 9.450 9.450 8.740 8.760 37,773 -1.00(-10.25%)
Jun 10, 2020 10.25 10.25 9.730 9.760 26,422 -0.53(-5.15%)
Jun 09, 2020 10.55 10.62 10.22 10.29 17,740 -0.45(-4.19%)
Jun 08, 2020 10.42 10.83 10.42 10.74 33,692 +0.31(+2.97%)
Jun 05, 2020 10.11 10.56 9.950 10.43 44,600 +0.67(+6.86%)
Jun 04, 2020 9.680 9.900 9.530 9.760 24,084 -0.07(-0.71%)
Jun 03, 2020 9.600 10.19 9.570 9.830 40,127 +0.24(+2.50%)
Jun 02, 2020 9.830 9.850 9.580 9.590 18,830 -0.16(-1.64%)
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.