Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 16, 2020 11.01 11.23 10.98 11.00 8,666,295 +0.01(+0.09%)
Sep 15, 2020 10.88 11.06 10.81 10.99 9,086,141 +0.12(+1.10%)
Sep 14, 2020 10.75 11.11 10.68 10.87 11,980,082 +0.22(+2.07%)
Sep 11, 2020 10.56 10.73 10.53 10.65 10,328,700 +0.10(+0.95%)
Sep 10, 2020 10.93 10.96 10.49 10.55 13,596,647 -0.31(-2.85%)
Sep 09, 2020 10.76 10.93 10.71 10.86 9,344,562 +0.21(+1.97%)
Sep 08, 2020 10.73 10.82 10.57 10.65 8,511,180 -0.11(-1.02%)
Sep 04, 2020 10.83 10.94 10.60 10.76 9,485,900 -0.01(-0.09%)
Sep 03, 2020 11.00 11.10 10.69 10.77 10,800,328 -0.15(-1.37%)
Sep 02, 2020 10.67 10.94 10.61 10.92 9,448,619 +0.37(+3.51%)
Sep 01, 2020 10.78 10.81 10.55 10.55 10,540,845 -0.20(-1.86%)
Aug 31, 2020 10.83 10.99 10.74 10.75 14,296,630 -0.24(-2.18%)
Aug 28, 2020 11.14 11.22 10.93 10.99 9,333,100 -0.10(-0.90%)
Aug 27, 2020 11.03 11.16 10.94 11.09 9,222,609 +0.11(+0.98%)
Aug 26, 2020 10.98 11.01 10.87 10.98 7,389,419 +0.02(+0.18%)
Aug 25, 2020 11.24 11.31 10.94 10.96 9,159,815 -0.21(-1.84%)
Aug 24, 2020 10.87 11.19 10.83 11.17 11,832,641 +0.40(+3.72%)
Aug 21, 2020 10.83 10.88 10.67 10.77 10,515,421 +0.01(+0.09%)
Aug 20, 2020 10.97 11.08 10.73 10.76 13,086,319 -0.28(-2.57%)
Aug 19, 2020 10.65 11.06 10.58 11.04 18,146,004 +0.38(+3.58%)
Aug 18, 2020 10.60 10.73 10.54 10.66 7,446,337 +0.10(+0.93%)
Aug 17, 2020 10.76 10.84 10.53 10.56 11,901,058 -0.26(-2.44%)
Aug 14, 2020 10.52 10.88 10.37 10.83 12,396,900 +0.22(+2.03%)
Aug 13, 2020 10.49 10.67 10.38 10.61 11,528,402 +0.06(+0.56%)
Aug 12, 2020 10.91 10.97 10.48 10.55 14,381,983 -0.24(-2.26%)
Aug 11, 2020 10.76 10.94 10.68 10.80 19,144,722 +0.18(+1.66%)
Aug 10, 2020 10.35 10.64 10.32 10.62 13,595,627 +0.36(+3.53%)
Aug 07, 2020 10.31 10.37 10.02 10.26 11,577,639 -0.07(-0.66%)
Aug 06, 2020 9.936 10.59 9.877 10.33 30,509,014 +0.70(+7.32%)
Aug 05, 2020 9.731 9.819 9.555 9.623 12,908,164 -0.04(-0.40%)
Aug 04, 2020 9.555 9.750 9.555 9.662 9,436,795 +0.08(+0.82%)
Aug 03, 2020 9.486 9.604 9.320 9.584 9,051,891 +0.15(+1.55%)
Jul 31, 2020 9.496 9.589 9.247 9.437 33,151,860 -0.09(-0.92%)
Jul 30, 2020 9.545 9.662 9.408 9.525 9,370,831 -0.10(-1.02%)
Jul 29, 2020 9.692 9.721 9.525 9.623 7,994,131 -0.05(-0.51%)
Jul 28, 2020 9.506 9.780 9.476 9.672 12,954,043 +0.19(+1.96%)
Jul 27, 2020 9.819 9.819 9.349 9.486 16,573,339 -0.38(-3.87%)
Jul 24, 2020 9.809 9.897 9.643 9.868 11,910,272 +0.10(+1.00%)
Jul 23, 2020 9.604 9.926 9.525 9.770 11,241,587 +0.17(+1.73%)
Jul 22, 2020 9.496 9.652 9.427 9.604 6,746,507 +0.09(+0.93%)
Jul 21, 2020 9.476 9.692 9.437 9.515 7,836,622 +0.09(+0.93%)
Jul 20, 2020 9.535 9.574 9.408 9.427 7,232,811 -0.16(-1.63%)
Jul 17, 2020 9.750 9.750 9.486 9.584 8,047,207 -0.13(-1.31%)
Jul 16, 2020 9.437 9.750 9.427 9.711 9,769,462 +0.22(+2.27%)
Jul 15, 2020 9.652 9.711 9.476 9.496 11,368,603 -0.18(-1.82%)
Jul 14, 2020 9.467 9.740 9.427 9.672 10,079,507 +0.21(+2.17%)
Jul 13, 2020 9.760 9.780 9.427 9.467 11,077,566 -0.22(-2.32%)
Jul 10, 2020 9.437 9.701 9.359 9.692 9,085,191 +0.27(+2.91%)
Jul 09, 2020 9.545 9.662 9.388 9.418 8,912,238 -0.17(-1.73%)
Jul 08, 2020 9.652 9.682 9.462 9.584 9,498,264 -0.10(-1.01%)
Jul 07, 2020 9.643 9.760 9.633 9.682 7,845,481 -0.08(-0.80%)
Jul 06, 2020 9.750 9.858 9.623 9.760 10,596,335 +0.19(+1.94%)
Jul 02, 2020 9.780 9.868 9.555 9.574 9,771,624 -0.08(-0.81%)
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.