Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 10.70 11.16 10.63 11.04 1,063,379 +0.42(+3.95%)
Nov 20, 2020 10.00 10.63 10.00 10.62 2,971,800 +0.60(+5.99%)
Nov 19, 2020 9.580 10.02 9.550 10.02 615,798 +0.34(+3.51%)
Nov 18, 2020 9.700 9.890 9.570 9.680 848,407 +0.08(+0.83%)
Nov 17, 2020 9.210 9.690 9.180 9.600 734,801 +0.30(+3.23%)
Nov 16, 2020 9.010 9.380 8.940 9.300 857,057 +0.49(+5.56%)
Nov 13, 2020 8.960 9.129 8.800 8.810 781,600 +0.05(+0.57%)
Nov 12, 2020 9.320 9.450 8.670 8.760 922,114 -0.71(-7.50%)
Nov 11, 2020 8.980 9.490 8.920 9.470 1,174,227 +0.58(+6.52%)
Nov 10, 2020 9.010 9.300 8.480 8.890 1,329,721 +0.04(+0.45%)
Nov 09, 2020 9.100 9.390 8.400 8.850 2,642,026 -0.47(-5.04%)
Nov 06, 2020 8.840 9.460 8.700 9.320 1,569,200 +0.57(+6.51%)
Nov 05, 2020 8.420 8.760 8.420 8.750 726,872 +0.53(+6.45%)
Nov 04, 2020 8.110 8.430 8.060 8.220 557,597 +0.01(+0.12%)
Nov 03, 2020 8.200 8.390 8.060 8.210 840,509 +0.20(+2.50%)
Nov 02, 2020 7.530 8.060 7.510 8.010 1,053,328 +0.62(+8.39%)
Oct 30, 2020 7.590 7.720 7.230 7.390 1,112,600 -0.29(-3.78%)
Oct 29, 2020 7.650 7.800 7.550 7.680 642,676 +0.08(+1.05%)
Oct 28, 2020 7.710 7.940 7.560 7.600 1,117,991 -0.41(-5.12%)
Oct 27, 2020 8.260 8.300 7.870 8.010 861,940 -0.30(-3.61%)
Oct 26, 2020 8.800 8.920 8.161 8.310 897,337 -0.64(-7.15%)
Oct 23, 2020 8.880 9.310 8.780 8.950 970,900 +0.13(+1.47%)
Oct 22, 2020 8.440 8.920 8.430 8.820 906,603 +0.39(+4.63%)
Oct 21, 2020 8.640 8.710 8.140 8.430 1,373,674 -0.22(-2.54%)
Oct 20, 2020 8.580 8.860 8.370 8.650 1,306,845 +0.13(+1.53%)
Oct 19, 2020 9.200 9.220 8.510 8.520 1,597,056 -0.69(-7.49%)
Oct 16, 2020 10.03 10.15 9.150 9.210 3,265,500 -0.85(-8.45%)
Oct 15, 2020 9.300 10.10 8.940 10.06 10,935,327 +2.05(+25.59%)
Oct 14, 2020 8.270 8.550 8.010 8.010 736,202 -0.29(-3.49%)
Oct 13, 2020 8.320 8.420 8.180 8.300 458,815 -0.14(-1.66%)
Oct 12, 2020 8.730 8.860 8.420 8.440 602,480 -0.22(-2.54%)
Oct 09, 2020 9.000 9.050 8.570 8.660 632,700 -0.25(-2.81%)
Oct 08, 2020 8.890 9.030 8.760 8.910 408,522 +0.16(+1.83%)
Oct 07, 2020 8.810 8.950 8.650 8.750 649,449 +0.05(+0.57%)
Oct 06, 2020 9.100 9.160 8.690 8.700 754,799 -0.23(-2.58%)
Oct 05, 2020 8.700 8.990 8.670 8.930 511,168 +0.32(+3.72%)
Oct 02, 2020 8.420 8.720 8.240 8.610 788,800 -0.17(-1.94%)
Oct 01, 2020 8.180 8.790 8.120 8.780 1,117,618 +0.70(+8.66%)
Sep 30, 2020 8.110 8.400 8.030 8.080 963,931 -0.04(-0.49%)
Sep 29, 2020 8.040 8.195 7.907 8.120 764,400 +0.08(+1.00%)
Sep 28, 2020 7.730 8.120 7.730 8.040 897,121 +0.48(+6.35%)
Sep 25, 2020 7.560 7.600 7.240 7.560 1,318,500 -0.04(-0.53%)
Sep 24, 2020 8.090 8.170 7.590 7.600 1,032,993 -0.58(-7.09%)
Sep 23, 2020 8.420 8.660 8.170 8.180 1,499,207 -0.21(-2.50%)
Sep 22, 2020 8.490 8.720 8.360 8.390 1,226,639 -0.03(-0.36%)
Sep 21, 2020 8.420 8.470 8.020 8.420 915,764 -0.18(-2.09%)
Sep 18, 2020 8.790 8.830 8.259 8.600 1,534,800 -0.12(-1.38%)
Sep 17, 2020 8.860 8.900 8.560 8.720 1,133,261 -0.41(-4.49%)
Sep 16, 2020 8.960 9.620 8.930 9.130 2,002,793 +0.67(+7.92%)
Sep 15, 2020 8.660 8.840 8.410 8.460 771,141 -0.09(-1.05%)
Sep 14, 2020 8.190 8.700 8.130 8.550 902,712 +0.49(+6.08%)
Sep 11, 2020 8.320 8.340 7.920 8.060 695,900 -0.22(-2.66%)
Sep 10, 2020 8.320 8.520 8.255 8.280 623,357 +0.02(+0.24%)
Sep 09, 2020 8.440 8.450 8.060 8.260 764,066 -0.11(-1.31%)
Sep 08, 2020 8.180 8.590 8.150 8.370 466,594 -0.01(-0.12%)
Sep 04, 2020 8.670 8.670 8.050 8.380 721,100 -0.10(-1.18%)
Sep 03, 2020 8.970 9.090 8.380 8.480 981,522 -0.53(-5.88%)
Sep 02, 2020 8.850 9.040 8.600 9.010 886,633 +0.15(+1.69%)
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.