Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.777 7.873 7.487 7.506 3,003,980 -0.30(-3.84%)
Nov 27, 2020 7.796 7.926 7.772 7.806 1,416,505 +0.07(+0.87%)
Nov 25, 2020 7.854 7.873 7.709 7.738 2,918,825 -0.14(-1.84%)
Nov 24, 2020 7.815 7.970 7.719 7.883 3,126,003 +0.14(+1.75%)
Nov 23, 2020 7.516 7.864 7.516 7.748 2,772,867 +0.25(+3.35%)
Nov 20, 2020 7.806 7.825 7.429 7.496 4,313,489 -0.26(-3.36%)
Nov 19, 2020 7.477 7.825 7.371 7.757 4,984,354 +0.34(+4.56%)
Nov 18, 2020 7.390 7.593 7.294 7.419 4,973,269 +0.05(+0.66%)
Nov 17, 2020 7.342 7.516 7.216 7.371 3,278,180 +0.06(+0.79%)
Nov 16, 2020 7.332 7.371 7.187 7.313 3,410,993 +0.03(+0.40%)
Nov 13, 2020 7.081 7.303 7.062 7.284 2,972,239 +0.22(+3.15%)
Nov 12, 2020 7.265 7.279 6.955 7.062 3,088,793 -0.24(-3.31%)
Nov 11, 2020 7.120 7.332 7.081 7.303 3,832,164 +0.23(+3.28%)
Nov 10, 2020 7.081 7.168 6.907 7.071 3,174,060 +0.00(+0.00%)
Nov 09, 2020 7.149 7.371 7.071 7.071 6,774,088 +0.11(+1.53%)
Nov 06, 2020 6.946 7.202 6.661 6.965 6,131,220 +0.00(+0.00%)
Nov 05, 2020 6.830 7.100 6.743 6.965 6,770,728 +0.29(+4.34%)
Nov 04, 2020 6.530 6.888 6.501 6.675 3,664,842 +0.17(+2.67%)
Nov 03, 2020 6.569 6.627 6.463 6.501 2,987,695 +0.02(+0.30%)
Nov 02, 2020 6.453 6.550 6.366 6.482 2,323,575 +0.12(+1.82%)
Oct 30, 2020 6.521 6.530 6.260 6.366 4,010,706 -0.19(-2.95%)
Oct 29, 2020 6.772 6.782 6.501 6.559 3,997,050 -0.22(-3.28%)
Oct 28, 2020 6.772 6.975 6.762 6.782 3,100,475 -0.14(-1.96%)
Oct 27, 2020 7.439 7.458 6.907 6.917 5,976,885 -0.21(-2.98%)
Oct 26, 2020 7.168 7.381 7.033 7.129 2,607,905 -0.09(-1.20%)
Oct 23, 2020 7.187 7.240 7.120 7.216 1,958,926 +0.08(+1.08%)
Oct 22, 2020 7.216 7.303 7.081 7.139 1,816,296 -0.08(-1.07%)
Oct 21, 2020 7.352 7.381 7.163 7.216 2,704,329 -0.15(-2.10%)
Oct 20, 2020 7.429 7.487 7.313 7.371 2,672,137 +0.01(+0.13%)
Oct 19, 2020 7.651 7.719 7.342 7.361 3,454,175 -0.31(-4.03%)
Oct 16, 2020 7.854 7.893 7.661 7.670 2,039,772 -0.17(-2.22%)
Oct 15, 2020 7.796 7.864 7.661 7.844 2,522,587 +0.04(+0.50%)
Oct 14, 2020 7.989 8.026 7.806 7.806 2,000,971 -0.18(-2.30%)
Oct 13, 2020 8.018 8.086 7.922 7.989 2,692,578 -0.10(-1.19%)
Oct 12, 2020 8.076 8.120 7.984 8.086 2,081,875 +0.03(+0.36%)
Oct 09, 2020 8.182 8.211 8.047 8.057 2,324,853 -0.07(-0.83%)
Oct 08, 2020 8.182 8.279 7.970 8.124 3,658,318 -0.01(-0.12%)
Oct 07, 2020 8.134 8.308 8.018 8.134 4,520,459 +0.06(+0.72%)
Oct 06, 2020 7.931 8.182 7.859 8.076 5,028,508 +0.15(+1.95%)
Oct 05, 2020 7.950 8.163 7.806 7.922 3,607,992 +0.01(+0.12%)
Oct 02, 2020 7.728 7.979 7.690 7.912 2,684,362 +0.03(+0.37%)
Oct 01, 2020 7.941 7.941 7.641 7.883 5,014,183 -0.01(-0.12%)
Sep 30, 2020 8.066 8.240 7.719 7.893 7,327,974 -0.18(-2.27%)
Sep 29, 2020 8.105 8.202 7.970 8.076 2,900,237 -0.06(-0.71%)
Sep 28, 2020 7.999 8.207 7.922 8.134 4,304,401 +0.24(+3.06%)
Sep 25, 2020 7.912 8.124 7.883 7.893 6,854,793 -0.08(-0.97%)
Sep 24, 2020 7.922 8.298 7.815 7.970 6,557,837 +0.07(+0.86%)
Sep 23, 2020 8.337 8.443 7.883 7.902 4,638,962 -0.44(-5.32%)
Sep 22, 2020 8.443 8.501 8.197 8.347 3,650,158 -0.08(-0.92%)
Sep 21, 2020 8.308 8.598 8.221 8.424 6,539,695 +0.00(+0.00%)
Sep 18, 2020 8.752 8.878 8.414 8.424 11,889,681 -0.43(-4.91%)
Sep 17, 2020 8.897 9.134 8.665 8.859 14,520,562 -0.15(-1.66%)
Sep 16, 2020 9.133 9.268 8.864 9.008 33,944,068 -1.39(-13.33%)
Sep 15, 2020 10.47 10.53 10.32 10.39 983,941 +0.00(+0.00%)
Sep 14, 2020 10.67 10.67 10.33 10.39 1,519,888 -0.14(-1.37%)
Sep 11, 2020 10.58 10.92 10.52 10.54 3,409,089 +0.01(+0.09%)
Sep 10, 2020 10.39 10.64 10.18 10.53 4,065,572 +0.21(+2.05%)
Sep 09, 2020 10.04 10.47 10.00 10.32 1,648,551 +0.38(+3.88%)
Sep 08, 2020 9.740 10.17 9.634 9.932 2,705,176 +0.03(+0.29%)
Sep 04, 2020 10.06 10.16 9.571 9.903 1,493,827 -0.01(-0.10%)
Sep 03, 2020 10.38 10.41 9.865 9.913 2,386,625 -0.54(-5.16%)
Sep 02, 2020 10.68 10.70 10.26 10.45 2,262,693 -0.23(-2.16%)
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.