Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.111 9.167 8.797 8.890 238,614 -0.18(-1.94%)
Jul 30, 2020 9.102 9.112 8.927 9.065 129,742 -0.06(-0.71%)
Jul 29, 2020 9.075 9.176 9.075 9.130 153,482 +0.07(+0.82%)
Jul 28, 2020 9.019 9.185 8.964 9.056 118,349 +0.04(+0.41%)
Jul 27, 2020 8.927 9.148 8.927 9.019 271,491 +0.06(+0.62%)
Jul 24, 2020 9.038 9.167 8.871 8.964 208,206 -0.16(-1.72%)
Jul 23, 2020 9.185 9.241 9.075 9.121 446,190 -0.09(-1.00%)
Jul 22, 2020 9.332 9.414 9.167 9.213 478,956 -0.09(-0.98%)
Jul 21, 2020 9.332 9.396 9.295 9.305 124,293 +0.00(+0.00%)
Jul 20, 2020 9.295 9.396 9.286 9.305 166,198 +0.03(+0.30%)
Jul 17, 2020 9.295 9.378 9.277 9.277 184,171 +0.00(+0.00%)
Jul 16, 2020 9.314 9.376 9.277 9.277 179,120 -0.04(-0.39%)
Jul 15, 2020 9.295 9.469 9.244 9.314 213,228 +0.06(+0.69%)
Jul 14, 2020 9.231 9.460 9.231 9.250 105,996 -0.06(-0.69%)
Jul 13, 2020 9.478 9.579 9.231 9.314 212,452 -0.18(-1.93%)
Jul 10, 2020 9.250 9.744 9.214 9.497 222,973 +0.22(+2.37%)
Jul 09, 2020 9.204 9.341 9.058 9.277 156,292 +0.01(+0.10%)
Jul 08, 2020 9.085 9.369 9.058 9.268 220,726 +0.15(+1.60%)
Jul 07, 2020 9.058 9.186 9.003 9.122 145,456 +0.01(+0.10%)
Jul 06, 2020 9.533 9.588 8.984 9.112 327,778 -0.36(-3.77%)
Jul 02, 2020 9.652 9.780 9.433 9.469 183,843 +0.05(+0.58%)
Jul 01, 2020 9.661 9.780 9.305 9.414 247,983 -0.21(-2.19%)
Jun 30, 2020 9.890 10.01 9.607 9.625 680,959 -0.16(-1.68%)
Jun 29, 2020 9.689 9.808 9.625 9.790 279,279 +0.11(+1.13%)
Jun 26, 2020 9.972 10.03 9.497 9.680 403,865 -0.31(-3.11%)
Jun 25, 2020 10.11 10.16 9.972 9.991 184,166 -0.18(-1.80%)
Jun 24, 2020 10.38 10.40 10.12 10.17 174,285 -0.18(-1.77%)
Jun 23, 2020 10.38 10.54 10.33 10.36 174,191 -0.01(-0.09%)
Jun 22, 2020 10.11 10.39 10.08 10.37 651,359 +0.40(+4.04%)
Jun 19, 2020 10.20 10.20 9.936 9.963 612,188 -0.14(-1.35%)
Jun 18, 2020 9.845 10.17 9.845 10.10 119,602 +0.15(+1.55%)
Jun 17, 2020 10.14 10.21 9.891 9.945 192,573 -0.18(-1.79%)
Jun 16, 2020 10.14 10.34 9.973 10.13 147,004 +0.24(+2.48%)
Jun 15, 2020 9.746 10.15 9.719 9.882 118,419 -0.08(-0.82%)
Jun 12, 2020 9.945 10.10 9.719 9.963 223,366 +0.19(+1.95%)
Jun 11, 2020 10.19 10.19 9.528 9.773 306,147 -0.73(-6.91%)
Jun 10, 2020 10.80 10.83 10.30 10.50 153,459 -0.37(-3.42%)
Jun 09, 2020 10.72 10.94 10.61 10.87 266,149 +0.14(+1.27%)
Jun 08, 2020 10.66 10.80 10.60 10.73 146,740 +0.21(+1.98%)
Jun 05, 2020 10.72 10.86 10.48 10.53 285,577 +0.14(+1.40%)
Jun 04, 2020 10.29 10.63 10.28 10.38 365,528 +0.11(+1.06%)
Jun 03, 2020 9.909 10.42 9.865 10.27 359,888 +0.47(+4.81%)
Jun 02, 2020 9.374 9.891 9.265 9.800 261,302 +0.43(+4.55%)
Jun 01, 2020 8.975 9.401 8.833 9.374 224,518 +0.36(+4.02%)
May 29, 2020 9.002 9.011 8.703 9.011 200,753 +0.09(+1.02%)
May 28, 2020 8.866 9.075 8.836 8.921 233,561 +0.10(+1.13%)
May 27, 2020 8.730 8.839 8.658 8.821 252,934 +0.26(+3.07%)
May 26, 2020 8.268 8.649 8.241 8.558 280,531 +0.54(+6.79%)
May 22, 2020 7.933 8.069 7.887 8.014 219,395 +0.10(+1.26%)
May 21, 2020 8.023 8.241 7.905 7.914 679,694 -0.10(-1.24%)
May 20, 2020 7.754 8.040 7.754 8.014 653,675 +0.30(+3.95%)
May 19, 2020 7.745 7.745 7.656 7.709 252,213 -0.04(-0.46%)
May 18, 2020 7.494 7.871 7.476 7.745 307,785 +0.45(+6.14%)
May 15, 2020 7.440 7.494 7.288 7.297 355,851 -0.27(-3.55%)
May 14, 2020 7.674 7.700 7.494 7.566 248,206 -0.26(-3.32%)
May 13, 2020 8.068 8.104 7.795 7.826 244,536 -0.29(-3.54%)
May 12, 2020 8.355 8.391 8.050 8.113 370,662 -0.23(-2.79%)
May 11, 2020 8.516 8.525 8.283 8.346 478,844 -0.16(-1.90%)
May 08, 2020 8.561 8.615 8.471 8.507 243,741 -0.04(-0.52%)
May 07, 2020 8.794 8.846 8.436 8.552 284,832 -0.19(-2.15%)
May 06, 2020 8.785 8.838 8.669 8.740 77,925 -0.08(-0.91%)
May 05, 2020 9.045 9.045 8.691 8.821 139,939 -0.18(-1.99%)
May 04, 2020 8.633 9.054 8.538 9.000 254,753 +0.37(+4.26%)
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.