Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.250 8.340 8.060 8.250 17,212,996 +0.02(+0.24%)
Nov 27, 2020 8.080 8.290 8.070 8.230 11,427,800 +0.19(+2.36%)
Nov 25, 2020 8.030 8.110 7.860 8.040 22,830,900 +0.04(+0.50%)
Nov 24, 2020 8.240 8.240 7.940 8.000 22,311,406 -0.22(-2.68%)
Nov 23, 2020 8.400 8.440 8.200 8.220 14,027,814 -0.13(-1.56%)
Nov 20, 2020 8.180 8.450 8.170 8.350 20,995,000 +0.19(+2.33%)
Nov 19, 2020 7.900 8.300 7.870 8.160 23,189,472 +0.25(+3.16%)
Nov 18, 2020 8.040 8.050 7.890 7.910 20,141,212 -0.07(-0.88%)
Nov 17, 2020 7.990 8.040 7.910 7.980 19,459,030 +0.02(+0.25%)
Nov 16, 2020 8.000 8.060 7.850 7.960 28,575,292 -0.17(-2.09%)
Nov 13, 2020 8.230 8.230 8.030 8.130 15,438,100 -0.05(-0.61%)
Nov 12, 2020 8.070 8.240 8.050 8.180 19,129,564 +0.18(+2.25%)
Nov 11, 2020 8.220 8.250 7.970 8.000 24,882,956 -0.14(-1.72%)
Nov 10, 2020 8.030 8.180 7.770 8.140 35,313,664 +0.19(+2.39%)
Nov 09, 2020 8.510 8.630 7.930 7.950 64,236,056 -0.77(-8.88%)
Nov 06, 2020 9.120 9.120 8.610 8.725 53,665,000 -0.43(-4.64%)
Nov 05, 2020 9.290 9.320 8.820 9.150 74,121,792 -0.72(-7.29%)
Nov 04, 2020 9.800 9.910 9.670 9.870 34,477,124 +0.36(+3.79%)
Nov 03, 2020 9.300 9.570 9.240 9.510 18,056,462 +0.24(+2.59%)
Nov 02, 2020 9.160 9.310 9.060 9.270 23,785,268 +0.28(+3.11%)
Oct 30, 2020 9.310 9.320 8.890 8.990 19,828,700 -0.34(-3.64%)
Oct 29, 2020 9.480 9.490 9.220 9.330 10,453,948 -0.10(-1.06%)
Oct 28, 2020 9.400 9.460 9.220 9.430 10,091,089 -0.02(-0.21%)
Oct 27, 2020 9.440 9.510 9.400 9.450 9,823,710 +0.12(+1.29%)
Oct 26, 2020 9.450 9.520 9.300 9.330 12,097,986 -0.11(-1.17%)
Oct 23, 2020 9.490 9.520 9.340 9.440 15,276,300 +0.14(+1.51%)
Oct 22, 2020 9.090 9.340 8.940 9.300 18,238,552 +0.19(+2.09%)
Oct 21, 2020 9.040 9.220 9.030 9.110 15,849,290 +0.13(+1.45%)
Oct 20, 2020 9.020 9.100 8.900 8.980 10,662,312 -0.01(-0.11%)
Oct 19, 2020 9.200 9.300 8.980 8.990 12,064,704 -0.17(-1.86%)
Oct 16, 2020 9.220 9.275 9.150 9.160 9,487,700 -0.02(-0.22%)
Oct 15, 2020 9.300 9.340 9.150 9.180 13,502,302 -0.19(-2.03%)
Oct 14, 2020 9.550 9.560 9.300 9.370 13,638,055 -0.17(-1.78%)
Oct 13, 2020 9.340 9.540 9.190 9.540 18,046,092 +0.24(+2.58%)
Oct 12, 2020 9.400 9.450 9.240 9.300 16,204,566 -0.01(-0.11%)
Oct 09, 2020 9.360 9.420 9.300 9.310 14,270,800 +0.01(+0.11%)
Oct 08, 2020 9.640 9.640 9.290 9.300 17,294,756 -0.28(-2.92%)
Oct 07, 2020 9.630 9.680 9.550 9.580 23,305,610 +0.01(+0.10%)
Oct 06, 2020 9.580 9.720 9.510 9.570 20,779,176 +0.00(+0.00%)
Oct 05, 2020 9.400 9.590 9.330 9.570 15,512,547 +0.25(+2.68%)
Oct 02, 2020 9.300 9.560 9.260 9.320 22,873,900 -0.17(-1.79%)
Oct 01, 2020 9.220 9.610 9.210 9.490 27,126,348 +0.37(+4.06%)
Sep 30, 2020 9.200 9.230 9.050 9.120 21,289,248 +0.00(+0.00%)
Sep 29, 2020 9.060 9.250 9.030 9.120 15,237,163 +0.05(+0.55%)
Sep 28, 2020 9.030 9.080 8.910 9.070 14,658,309 +0.11(+1.23%)
Sep 25, 2020 8.880 9.020 8.830 8.960 15,305,000 +0.11(+1.24%)
Sep 24, 2020 8.650 8.920 8.600 8.850 20,508,348 +0.15(+1.72%)
Sep 23, 2020 8.710 8.870 8.680 8.700 19,124,560 +0.00(+0.00%)
Sep 22, 2020 8.660 8.710 8.480 8.700 14,772,055 +0.07(+0.81%)
Sep 21, 2020 8.360 8.640 8.340 8.630 16,912,408 +0.17(+2.01%)
Sep 18, 2020 8.380 8.480 8.255 8.460 18,617,200 +0.08(+0.95%)
Sep 17, 2020 8.170 8.390 8.100 8.380 14,501,845 +0.08(+0.96%)
Sep 16, 2020 8.550 8.590 8.270 8.300 19,062,648 -0.22(-2.58%)
Sep 15, 2020 8.420 8.570 8.410 8.520 10,240,643 +0.13(+1.55%)
Sep 14, 2020 8.400 8.490 8.320 8.390 10,431,906 +0.04(+0.48%)
Sep 11, 2020 8.530 8.590 8.270 8.350 12,010,100 -0.15(-1.76%)
Sep 10, 2020 8.540 8.760 8.480 8.500 30,129,968 +0.04(+0.47%)
Sep 09, 2020 8.430 8.540 8.300 8.460 17,319,888 +0.15(+1.81%)
Sep 08, 2020 8.490 8.610 8.290 8.310 24,513,552 -0.44(-5.03%)
Sep 04, 2020 8.980 9.015 8.362 8.750 30,607,700 -0.35(-3.85%)
Sep 03, 2020 8.910 9.130 8.540 9.100 45,462,312 +0.04(+0.44%)
Sep 02, 2020 9.100 9.150 8.870 9.060 15,240,152 -0.01(-0.11%)
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.