Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,424 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,156 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,928 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,432 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
Aug 03, 2020 9.900 10.18 9.880 10.14 20,973,750 +0.31(+3.15%)
Jul 31, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,744 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,068 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,908 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
Jul 01, 2020 9.520 9.790 9.440 9.760 26,033,640 +0.22(+2.31%)
Jun 30, 2020 9.560 9.700 9.510 9.540 20,889,696 -0.02(-0.21%)
Jun 29, 2020 9.520 9.610 9.320 9.560 13,369,420 -0.02(-0.21%)
Jun 26, 2020 9.630 9.720 9.440 9.580 30,011,500 -0.03(-0.31%)
Jun 25, 2020 9.500 9.650 9.410 9.610 16,800,176 +0.13(+1.37%)
Jun 24, 2020 9.590 9.720 9.360 9.480 14,118,645 -0.08(-0.84%)
Jun 23, 2020 9.490 9.770 9.440 9.560 17,493,576 +0.12(+1.27%)
Jun 22, 2020 9.340 9.490 9.320 9.440 13,295,633 +0.15(+1.61%)
Jun 19, 2020 9.280 9.430 9.210 9.290 14,549,900 +0.07(+0.76%)
Jun 18, 2020 9.320 9.400 9.170 9.220 11,456,016 -0.11(-1.18%)
Jun 17, 2020 9.100 9.440 9.100 9.330 15,353,179 +0.28(+3.09%)
Jun 16, 2020 9.140 9.160 8.970 9.050 19,746,926 -0.05(-0.55%)
Jun 15, 2020 9.070 9.270 9.010 9.100 25,962,628 -0.01(-0.11%)
Jun 12, 2020 9.330 9.430 8.900 9.110 32,389,300 -0.07(-0.76%)
Jun 11, 2020 9.080 9.540 9.040 9.180 28,460,908 -0.15(-1.61%)
Jun 10, 2020 9.300 9.420 9.210 9.330 29,752,800 +0.12(+1.30%)
Jun 09, 2020 9.270 9.370 9.090 9.210 32,948,052 +0.14(+1.54%)
Jun 08, 2020 8.940 9.150 8.740 9.070 25,995,012 +0.10(+1.11%)
Jun 05, 2020 8.810 8.990 8.600 8.970 31,297,700 -0.08(-0.88%)
Jun 04, 2020 9.230 9.340 8.960 9.050 25,318,780 -0.24(-2.58%)
Jun 03, 2020 9.610 9.620 9.230 9.290 24,008,744 -0.30(-3.13%)
Jun 02, 2020 9.880 9.920 9.300 9.590 39,941,320 -0.07(-0.72%)
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.