Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.08 10.23 9.979 10.08 12,462,230 +0.08(+0.85%)
Sep 29, 2020 10.22 10.22 9.802 9.996 8,029,790 -0.25(-2.47%)
Sep 28, 2020 10.09 10.30 10.07 10.25 9,013,746 +0.35(+3.59%)
Sep 25, 2020 9.658 9.945 9.608 9.895 6,408,453 +0.14(+1.39%)
Sep 24, 2020 9.777 10.00 9.574 9.760 7,577,545 +0.01(+0.09%)
Sep 23, 2020 10.00 10.18 9.743 9.751 8,156,051 -0.17(-1.70%)
Sep 22, 2020 10.18 10.26 9.848 9.920 12,841,767 -0.26(-2.57%)
Sep 21, 2020 10.40 10.52 10.09 10.18 10,213,957 -0.51(-4.74%)
Sep 18, 2020 10.64 10.77 10.60 10.69 14,640,945 -0.03(-0.24%)
Sep 17, 2020 10.56 10.79 10.50 10.71 10,365,747 -0.03(-0.24%)
Sep 16, 2020 10.60 10.97 10.52 10.74 8,938,579 +0.15(+1.44%)
Sep 15, 2020 10.82 10.86 10.55 10.59 7,569,003 -0.24(-2.19%)
Sep 14, 2020 10.56 10.87 10.51 10.82 11,052,895 +0.38(+3.64%)
Sep 11, 2020 10.38 10.53 10.28 10.44 9,906,232 +0.06(+0.57%)
Sep 10, 2020 10.71 10.83 10.38 10.38 9,170,562 -0.22(-2.07%)
Sep 09, 2020 10.66 10.71 10.50 10.60 6,759,334 +0.03(+0.24%)
Sep 08, 2020 10.66 10.73 10.48 10.58 11,267,501 -0.31(-2.87%)
Sep 04, 2020 10.97 11.10 10.63 10.89 9,862,327 +0.22(+2.06%)
Sep 03, 2020 10.82 11.17 10.57 10.67 13,630,580 -0.07(-0.63%)
Sep 02, 2020 10.58 10.78 10.49 10.74 10,755,123 +0.15(+1.44%)
Sep 01, 2020 10.30 10.66 10.26 10.59 12,663,790 +0.18(+1.71%)
Aug 31, 2020 10.60 10.64 10.40 10.41 17,939,510 -0.22(-2.11%)
Aug 28, 2020 10.63 10.69 10.54 10.63 11,286,676 +0.08(+0.79%)
Aug 27, 2020 10.24 10.59 10.16 10.55 15,565,691 +0.34(+3.34%)
Aug 26, 2020 10.33 10.35 10.18 10.21 14,113,233 -0.21(-2.00%)
Aug 25, 2020 10.48 10.60 10.23 10.42 10,682,996 +0.10(+0.97%)
Aug 24, 2020 9.993 10.33 9.901 10.32 10,267,434 +0.37(+3.68%)
Aug 21, 2020 9.910 10.07 9.868 9.951 12,324,200 -0.03(-0.33%)
Aug 20, 2020 9.985 10.05 9.885 9.985 9,627,827 -0.15(-1.48%)
Aug 19, 2020 10.18 10.33 10.08 10.13 6,459,594 +0.00(+0.00%)
Aug 18, 2020 10.38 10.38 10.08 10.13 5,553,638 -0.22(-2.17%)
Aug 17, 2020 10.54 10.58 10.33 10.36 10,233,026 -0.26(-2.43%)
Aug 14, 2020 10.41 10.73 10.37 10.62 5,130,100 +0.10(+0.95%)
Aug 13, 2020 10.55 10.69 10.47 10.52 6,133,347 -0.22(-2.02%)
Aug 12, 2020 11.16 11.22 10.55 10.73 8,399,984 -0.16(-1.45%)
Aug 11, 2020 10.98 11.25 10.83 10.89 8,855,140 +0.31(+2.91%)
Aug 10, 2020 10.47 10.77 10.44 10.58 6,522,591 +0.15(+1.44%)
Aug 07, 2020 10.05 10.46 9.955 10.43 8,429,162 +0.29(+2.87%)
Aug 06, 2020 10.12 10.28 10.05 10.14 9,310,807 -0.08(-0.81%)
Aug 05, 2020 10.17 10.24 10.07 10.23 6,129,294 +0.17(+1.66%)
Aug 04, 2020 10.02 10.11 9.947 10.06 12,208,609 +0.04(+0.42%)
Aug 03, 2020 9.993 10.13 9.910 10.02 6,996,608 +0.02(+0.17%)
Jul 31, 2020 10.09 10.10 9.860 10.00 10,674,729 -0.17(-1.64%)
Jul 30, 2020 10.13 10.18 9.843 10.17 9,110,568 -0.29(-2.79%)
Jul 29, 2020 9.951 10.47 9.901 10.46 13,550,772 +0.47(+4.75%)
Jul 28, 2020 10.01 10.16 9.964 9.985 7,107,245 -0.08(-0.83%)
Jul 27, 2020 10.13 10.18 9.976 10.07 12,895,243 -0.13(-1.31%)
Jul 24, 2020 10.38 10.52 10.17 10.20 9,946,541 -0.13(-1.29%)
Jul 23, 2020 9.993 10.40 9.910 10.33 11,094,392 +0.37(+3.68%)
Jul 22, 2020 9.793 10.10 9.763 9.968 15,953,685 -0.14(-1.40%)
Jul 21, 2020 9.618 10.11 9.618 10.11 31,285,802 +0.57(+5.93%)
Jul 20, 2020 9.710 9.801 9.527 9.543 9,632,503 -0.19(-1.97%)
Jul 17, 2020 9.943 10.01 9.710 9.735 10,027,598 -0.24(-2.42%)
Jul 16, 2020 9.818 10.18 9.760 9.976 9,629,714 -0.01(-0.08%)
Jul 15, 2020 9.826 10.02 9.685 9.985 15,762,349 +0.50(+5.27%)
Jul 14, 2020 9.735 9.768 9.393 9.485 10,631,925 -0.31(-3.15%)
Jul 13, 2020 9.835 9.968 9.510 9.793 11,747,292 +0.17(+1.82%)
Jul 10, 2020 9.069 9.627 9.044 9.618 12,311,471 +0.43(+4.71%)
Jul 09, 2020 9.560 9.602 9.119 9.185 10,333,181 -0.47(-4.91%)
Jul 08, 2020 9.493 9.718 9.389 9.660 9,029,379 +0.12(+1.31%)
Jul 07, 2020 9.818 9.901 9.493 9.535 8,772,706 -0.42(-4.18%)
Jul 06, 2020 10.03 10.23 9.793 9.951 8,817,344 +0.20(+2.05%)
Jul 02, 2020 10.08 10.17 9.660 9.752 17,906,536 +0.02(+0.17%)
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.