Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.32 11.74 11.32 11.57 3,522,558 +0.29(+2.56%)
Sep 29, 2020 11.25 11.49 11.24 11.28 2,394,325 +0.00(+0.00%)
Sep 28, 2020 10.89 11.54 10.89 11.28 2,687,427 +0.51(+4.73%)
Sep 25, 2020 10.56 10.91 10.53 10.77 3,061,001 +0.20(+1.91%)
Sep 24, 2020 10.23 10.80 10.22 10.57 3,258,552 +0.28(+2.71%)
Sep 23, 2020 10.40 10.69 10.28 10.29 2,840,239 -0.09(-0.83%)
Sep 22, 2020 10.39 10.70 10.38 10.38 2,382,375 +0.09(+0.84%)
Sep 21, 2020 10.82 10.83 10.29 10.29 3,559,274 -0.72(-6.55%)
Sep 18, 2020 11.33 11.42 10.96 11.01 2,476,874 -0.29(-2.55%)
Sep 17, 2020 11.25 11.43 11.07 11.30 2,430,241 +0.00(+0.00%)
Sep 16, 2020 10.98 11.55 10.94 11.30 2,865,618 +0.41(+3.80%)
Sep 15, 2020 10.56 11.04 10.48 10.89 3,193,791 +0.50(+4.81%)
Sep 14, 2020 10.25 10.56 10.14 10.39 1,695,927 +0.31(+3.05%)
Sep 11, 2020 10.40 10.40 10.06 10.08 2,656,853 -0.26(-2.51%)
Sep 10, 2020 10.68 10.73 10.34 10.34 2,378,803 -0.25(-2.36%)
Sep 09, 2020 10.74 10.74 10.59 10.59 1,988,251 +0.03(+0.27%)
Sep 08, 2020 10.72 10.75 10.55 10.56 1,741,114 -0.25(-2.31%)
Sep 04, 2020 10.85 10.95 10.59 10.81 2,473,963 -0.02(-0.18%)
Sep 03, 2020 11.08 11.17 10.77 10.83 1,942,080 -0.19(-1.75%)
Sep 02, 2020 11.17 11.19 10.96 11.02 2,150,190 -0.13(-1.21%)
Sep 01, 2020 11.10 11.18 11.02 11.16 1,562,752 +0.00(+0.00%)
Aug 31, 2020 11.45 11.45 10.92 11.16 3,769,253 -0.29(-2.52%)
Aug 28, 2020 11.50 11.51 11.32 11.45 2,979,382 +0.07(+0.61%)
Aug 27, 2020 11.32 11.50 11.32 11.38 3,791,956 +0.01(+0.08%)
Aug 26, 2020 11.27 11.37 11.24 11.37 2,792,111 +0.09(+0.83%)
Aug 25, 2020 11.27 11.31 11.16 11.27 2,627,934 +0.04(+0.33%)
Aug 24, 2020 11.18 11.24 11.11 11.24 1,830,988 +0.15(+1.35%)
Aug 21, 2020 11.07 11.17 11.05 11.09 1,751,297 -0.06(-0.50%)
Aug 20, 2020 11.09 11.24 11.00 11.14 1,357,027 +0.01(+0.08%)
Aug 19, 2020 11.21 11.24 11.10 11.13 1,921,288 -0.01(-0.08%)
Aug 18, 2020 11.24 11.31 11.12 11.14 1,819,947 -0.09(-0.83%)
Aug 17, 2020 11.30 11.31 11.22 11.24 2,162,009 -0.03(-0.25%)
Aug 14, 2020 11.22 11.33 11.14 11.26 1,214,886 +0.02(+0.17%)
Aug 13, 2020 11.35 11.38 11.19 11.24 3,034,036 -0.12(-1.07%)
Aug 12, 2020 11.40 11.46 11.25 11.37 2,952,253 +0.15(+1.33%)
Aug 11, 2020 11.30 11.46 11.16 11.22 3,794,565 +0.02(+0.17%)
Aug 10, 2020 10.99 11.21 10.99 11.20 2,631,672 +0.21(+1.87%)
Aug 07, 2020 10.74 10.99 10.61 10.99 1,512,702 +0.24(+2.26%)
Aug 06, 2020 10.85 10.94 10.71 10.75 2,003,890 -0.11(-1.03%)
Aug 05, 2020 10.90 10.93 10.77 10.86 1,863,292 +0.05(+0.43%)
Aug 04, 2020 10.57 10.85 10.50 10.81 1,907,897 +0.23(+2.21%)
Aug 03, 2020 10.48 10.61 10.39 10.58 1,599,964 +0.11(+1.07%)
Jul 31, 2020 10.81 10.87 10.44 10.47 2,208,175 -0.34(-3.12%)
Jul 30, 2020 10.66 10.93 10.60 10.80 3,064,857 -0.07(-0.60%)
Jul 29, 2020 10.60 10.88 10.57 10.87 1,744,358 +0.29(+2.74%)
Jul 28, 2020 10.42 10.62 10.33 10.58 2,325,701 +0.11(+1.07%)
Jul 27, 2020 10.37 10.47 10.27 10.47 1,775,329 +0.13(+1.27%)
Jul 24, 2020 10.30 10.44 10.24 10.34 2,527,157 -0.03(-0.27%)
Jul 23, 2020 10.37 10.44 10.29 10.37 2,179,508 -0.04(-0.36%)
Jul 22, 2020 10.35 10.51 10.35 10.40 1,271,741 +0.03(+0.27%)
Jul 21, 2020 10.47 10.57 10.37 10.37 1,539,046 +0.01(+0.09%)
Jul 20, 2020 10.47 10.52 10.34 10.37 1,260,086 -0.09(-0.89%)
Jul 17, 2020 10.46 10.53 10.34 10.46 1,346,370 -0.02(-0.18%)
Jul 16, 2020 10.61 10.68 10.46 10.48 1,442,409 -0.26(-2.44%)
Jul 15, 2020 10.52 10.77 10.47 10.74 1,899,073 +0.47(+4.55%)
Jul 14, 2020 10.37 10.37 10.15 10.27 1,554,366 -0.02(-0.18%)
Jul 13, 2020 10.48 10.50 10.24 10.29 2,040,682 -0.09(-0.90%)
Jul 10, 2020 10.24 10.52 10.24 10.38 1,799,828 +0.12(+1.18%)
Jul 09, 2020 10.53 10.53 10.08 10.26 3,410,122 -0.22(-2.05%)
Jul 08, 2020 10.71 10.88 10.45 10.48 3,735,987 -0.23(-2.18%)
Jul 07, 2020 10.82 11.02 10.67 10.71 4,658,896 -0.31(-2.80%)
Jul 06, 2020 10.88 11.11 10.75 11.02 6,001,287 +0.36(+3.42%)
Jul 02, 2020 10.81 10.84 10.25 10.66 9,342,389 +1.11(+11.67%)
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.