Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.225 9.225 9.038 9.093 621,658 -0.16(-1.69%)
Jul 30, 2020 9.171 9.257 9.015 9.249 960,240 -0.33(-3.42%)
Jul 29, 2020 9.577 9.616 9.522 9.577 325,978 +0.12(+1.32%)
Jul 28, 2020 9.467 9.522 9.444 9.452 395,962 -0.02(-0.25%)
Jul 27, 2020 9.530 9.553 9.452 9.475 486,170 -0.19(-1.94%)
Jul 24, 2020 9.662 9.690 9.623 9.662 342,091 -0.05(-0.48%)
Jul 23, 2020 9.709 9.787 9.686 9.709 759,249 -0.11(-1.11%)
Jul 22, 2020 9.834 9.881 9.764 9.819 383,756 +0.09(+0.88%)
Jul 21, 2020 9.787 9.834 9.725 9.733 394,552 -0.14(-1.42%)
Jul 20, 2020 9.850 9.920 9.834 9.873 531,754 +0.05(+0.48%)
Jul 17, 2020 9.733 9.826 9.694 9.826 400,900 +0.12(+1.29%)
Jul 16, 2020 9.717 9.803 9.678 9.702 352,818 +0.03(+0.32%)
Jul 15, 2020 9.639 9.713 9.631 9.670 451,794 +0.02(+0.24%)
Jul 14, 2020 9.577 9.725 9.569 9.647 622,559 +0.34(+3.69%)
Jul 13, 2020 9.444 9.467 9.280 9.303 614,277 +0.09(+0.93%)
Jul 10, 2020 9.163 9.264 9.132 9.218 367,204 +0.08(+0.85%)
Jul 09, 2020 9.311 9.319 9.116 9.140 446,017 -0.18(-1.93%)
Jul 08, 2020 9.311 9.342 9.264 9.319 468,098 -0.01(-0.08%)
Jul 07, 2020 9.319 9.428 9.288 9.327 469,900 -0.30(-3.16%)
Jul 06, 2020 9.748 9.756 9.584 9.631 781,895 +0.23(+2.49%)
Jul 02, 2020 9.491 9.545 9.342 9.397 454,841 +0.13(+1.43%)
Jul 01, 2020 9.179 9.296 9.179 9.264 866,627 -0.02(-0.25%)
Jun 30, 2020 9.249 9.319 9.241 9.288 1,691,118 +0.01(+0.08%)
Jun 29, 2020 9.319 9.382 9.241 9.280 1,190,460 +0.24(+2.68%)
Jun 26, 2020 9.202 9.210 9.030 9.038 459,453 -0.06(-0.69%)
Jun 25, 2020 9.007 9.124 8.968 9.101 539,295 +0.04(+0.43%)
Jun 24, 2020 9.140 9.186 9.026 9.062 519,385 -0.10(-1.11%)
Jun 23, 2020 9.303 9.319 9.163 9.163 572,168 -0.04(-0.42%)
Jun 22, 2020 9.171 9.241 9.136 9.202 874,972 +0.13(+1.46%)
Jun 19, 2020 9.233 9.241 9.069 9.069 672,524 -0.02(-0.26%)
Jun 18, 2020 9.046 9.108 9.019 9.093 993,416 -0.09(-1.02%)
Jun 17, 2020 9.311 9.335 9.186 9.186 850,358 -0.18(-1.92%)
Jun 16, 2020 9.467 9.499 9.288 9.366 640,850 +0.25(+2.74%)
Jun 15, 2020 8.976 9.186 8.939 9.116 599,332 -0.07(-0.76%)
Jun 12, 2020 9.264 9.272 9.047 9.186 703,658 +0.16(+1.73%)
Jun 11, 2020 9.264 9.315 9.022 9.030 667,444 -0.61(-6.32%)
Jun 10, 2020 9.639 9.678 9.577 9.639 602,096 -0.08(-0.80%)
Jun 09, 2020 9.631 9.760 9.608 9.717 613,373 -0.42(-4.16%)
Jun 08, 2020 10.13 10.17 10.04 10.14 497,339 +0.03(+0.31%)
Jun 05, 2020 10.04 10.15 10.01 10.11 474,444 +0.17(+1.70%)
Jun 04, 2020 9.808 9.969 9.808 9.939 416,760 +0.13(+1.33%)
Jun 03, 2020 9.716 9.831 9.678 9.808 549,797 +0.30(+3.15%)
Jun 02, 2020 9.494 9.532 9.456 9.509 814,082 +0.13(+1.39%)
Jun 01, 2020 9.364 9.417 9.348 9.379 489,501 +0.16(+1.75%)
May 29, 2020 9.310 9.325 9.110 9.218 972,648 +0.19(+2.12%)
May 28, 2020 9.057 9.195 9.018 9.026 1,012,223 +0.26(+2.97%)
May 27, 2020 8.650 8.773 8.604 8.765 1,136,616 +0.25(+2.88%)
May 26, 2020 8.543 8.597 8.512 8.520 678,959 -0.02(-0.27%)
May 22, 2020 8.566 8.589 8.512 8.543 626,959 -0.02(-0.27%)
May 21, 2020 8.612 8.643 8.559 8.566 852,263 -0.02(-0.27%)
May 20, 2020 8.543 8.681 8.520 8.589 1,520,116 +0.21(+2.47%)
May 19, 2020 8.543 8.543 8.374 8.382 1,566,597 -0.41(-4.62%)
May 18, 2020 8.581 8.796 8.581 8.788 781,784 +0.42(+5.04%)
May 15, 2020 8.390 8.428 8.313 8.367 471,784 -0.10(-1.18%)
May 14, 2020 8.413 8.512 8.344 8.466 422,300 -0.09(-1.08%)
May 13, 2020 8.712 8.719 8.528 8.558 479,043 -0.16(-1.85%)
May 12, 2020 8.873 8.880 8.719 8.719 841,722 -0.07(-0.79%)
May 11, 2020 8.765 8.827 8.727 8.788 480,308 -0.07(-0.78%)
May 08, 2020 8.919 8.930 8.842 8.857 323,781 +0.09(+1.05%)
May 07, 2020 8.819 8.888 8.765 8.765 734,659 -0.08(-0.95%)
May 06, 2020 8.949 8.957 8.842 8.850 1,618,257 -0.25(-2.78%)
May 05, 2020 9.026 9.180 8.244 9.103 2,500,335 +0.12(+1.37%)
May 04, 2020 9.003 9.034 8.957 8.980 467,600 -0.10(-1.10%)
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.