Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.83 11.58 10.79 11.49 540,001 +0.78(+7.28%)
Aug 28, 2020 10.44 10.73 10.27 10.71 327,500 +0.45(+4.39%)
Aug 27, 2020 10.36 10.66 9.970 10.26 351,242 -0.04(-0.34%)
Aug 26, 2020 10.73 10.74 10.16 10.29 277,769 -0.48(-4.50%)
Aug 25, 2020 10.44 10.81 10.40 10.78 210,376 +0.34(+3.26%)
Aug 24, 2020 10.55 10.79 10.26 10.44 360,605 +0.11(+1.06%)
Aug 21, 2020 10.66 10.80 10.23 10.33 294,700 -0.32(-3.00%)
Aug 20, 2020 10.51 10.70 10.34 10.65 350,018 -0.01(-0.09%)
Aug 19, 2020 11.15 11.15 10.63 10.66 428,922 -0.56(-4.99%)
Aug 18, 2020 11.76 11.81 11.15 11.22 353,287 -0.46(-3.94%)
Aug 17, 2020 11.19 11.77 11.03 11.68 315,013 +0.53(+4.75%)
Aug 14, 2020 11.37 11.44 10.98 11.15 281,800 -0.22(-1.93%)
Aug 13, 2020 11.60 11.90 11.31 11.37 290,269 -0.24(-2.07%)
Aug 12, 2020 11.86 11.86 11.39 11.61 457,450 -0.09(-0.77%)
Aug 11, 2020 11.68 12.04 11.37 11.70 345,322 +0.07(+0.60%)
Aug 10, 2020 11.14 11.97 11.09 11.63 455,291 +0.62(+5.63%)
Aug 07, 2020 10.88 11.10 10.80 11.01 699,400 +0.01(+0.09%)
Aug 06, 2020 11.40 11.62 10.75 11.00 988,020 -0.40(-3.51%)
Aug 05, 2020 11.27 11.55 11.00 11.40 538,171 +0.16(+1.42%)
Aug 04, 2020 11.12 11.37 10.98 11.24 471,742 +0.03(+0.27%)
Aug 03, 2020 10.77 11.25 10.69 11.21 462,286 +0.60(+5.66%)
Jul 31, 2020 10.94 10.94 10.40 10.61 350,100 -0.29(-2.66%)
Jul 30, 2020 10.63 11.02 10.42 10.90 397,610 +0.09(+0.83%)
Jul 29, 2020 10.65 10.91 10.43 10.81 381,301 +0.17(+1.60%)
Jul 28, 2020 11.71 11.71 10.57 10.64 539,730 -1.11(-9.45%)
Jul 27, 2020 11.41 11.78 11.37 11.75 371,149 +0.40(+3.52%)
Jul 24, 2020 11.70 11.73 11.23 11.35 396,600 -0.46(-3.90%)
Jul 23, 2020 12.10 12.11 11.68 11.81 399,535 -0.23(-1.91%)
Jul 22, 2020 12.16 12.19 11.82 12.04 376,066 -0.15(-1.23%)
Jul 21, 2020 12.45 12.49 12.13 12.19 265,018 -0.06(-0.49%)
Jul 20, 2020 12.50 12.73 12.18 12.25 440,345 -0.18(-1.45%)
Jul 17, 2020 11.95 12.52 11.92 12.43 406,400 +0.46(+3.84%)
Jul 16, 2020 12.46 12.46 11.87 11.97 499,878 -0.63(-5.00%)
Jul 15, 2020 12.41 12.84 12.30 12.60 433,823 +0.57(+4.74%)
Jul 14, 2020 11.94 12.23 11.80 12.03 556,888 +0.04(+0.33%)
Jul 13, 2020 12.60 12.82 11.94 11.99 476,869 -0.47(-3.77%)
Jul 10, 2020 13.01 13.05 12.45 12.46 355,500 -0.45(-3.49%)
Jul 09, 2020 13.35 13.58 12.78 12.91 618,543 -0.46(-3.44%)
Jul 08, 2020 13.36 13.59 12.96 13.37 542,652 +0.06(+0.45%)
Jul 07, 2020 13.30 13.86 13.25 13.31 409,348 -0.34(-2.49%)
Jul 06, 2020 14.00 14.00 13.20 13.65 851,723 -0.07(-0.51%)
Jul 02, 2020 14.09 14.09 13.61 13.72 436,300 -0.12(-0.87%)
Jul 01, 2020 13.76 14.10 13.61 13.84 649,919 +0.08(+0.58%)
Jun 30, 2020 13.31 13.78 13.12 13.76 372,894 +0.37(+2.76%)
Jun 29, 2020 13.11 13.59 12.80 13.39 777,714 +0.49(+3.80%)
Jun 26, 2020 13.29 13.40 12.71 12.90 1,965,300 -0.45(-3.37%)
Jun 25, 2020 12.75 13.47 12.66 13.35 883,068 +0.48(+3.73%)
Jun 24, 2020 12.85 13.19 12.68 12.87 582,293 -0.06(-0.46%)
Jun 23, 2020 13.29 13.36 12.92 12.93 1,011,888 +0.08(+0.62%)
Jun 22, 2020 13.28 13.34 12.66 12.85 876,607 -0.41(-3.09%)
Jun 19, 2020 13.33 13.65 12.91 13.26 960,500 +0.06(+0.45%)
Jun 18, 2020 12.95 13.34 12.79 13.20 224,116 +0.31(+2.40%)
Jun 17, 2020 13.20 13.29 12.87 12.89 308,077 -0.25(-1.90%)
Jun 16, 2020 13.04 13.39 12.69 13.14 359,521 +0.19(+1.47%)
Jun 15, 2020 11.85 12.98 11.64 12.95 418,261 +0.67(+5.46%)
Jun 12, 2020 12.08 12.45 11.60 12.28 441,200 +0.79(+6.88%)
Jun 11, 2020 12.35 12.61 11.38 11.49 825,419 -1.35(-10.51%)
Jun 10, 2020 12.85 13.15 12.76 12.84 742,321 +0.00(+0.00%)
Jun 09, 2020 13.05 13.27 12.82 12.84 514,188 -0.43(-3.24%)
Jun 08, 2020 12.73 13.28 12.50 13.27 519,919 +0.82(+6.59%)
Jun 05, 2020 12.24 12.76 12.05 12.45 636,300 +0.55(+4.62%)
Jun 04, 2020 11.38 12.25 11.34 11.90 702,420 +0.52(+4.57%)
Jun 03, 2020 12.00 12.00 11.27 11.38 519,702 -0.49(-4.13%)
Jun 02, 2020 11.42 12.00 11.16 11.87 558,050 +0.46(+4.03%)
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.