Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.753 7.150 6.753 6.878 68,017 +0.05(+0.77%)
Sep 29, 2020 6.980 6.980 6.825 6.825 29,094 -0.16(-2.33%)
Sep 28, 2020 7.250 7.250 6.900 6.987 44,825 -0.01(-0.18%)
Sep 25, 2020 7.250 7.250 7.000 7.000 44,232 -0.14(-1.96%)
Sep 24, 2020 7.200 7.433 6.750 7.140 120,718 +0.14(+2.00%)
Sep 23, 2020 7.000 7.250 6.500 7.000 227,013 -0.08(-1.16%)
Sep 22, 2020 7.500 7.630 7.043 7.082 58,539 -0.17(-2.31%)
Sep 21, 2020 8.250 8.250 7.250 7.250 65,609 -0.38(-4.92%)
Sep 18, 2020 7.780 7.997 7.625 7.625 51,028 -0.16(-1.99%)
Sep 17, 2020 8.000 8.250 7.780 7.780 47,252 -0.22(-2.75%)
Sep 16, 2020 7.750 8.750 7.750 8.000 106,221 +0.14(+1.75%)
Sep 15, 2020 7.750 7.870 7.500 7.862 79,010 +0.36(+4.83%)
Sep 14, 2020 7.500 7.750 7.250 7.500 79,507 -0.03(-0.43%)
Sep 11, 2020 7.375 8.625 6.808 7.532 335,376 +0.04(+0.53%)
Sep 10, 2020 7.750 7.812 7.275 7.492 60,891 +0.07(+0.91%)
Sep 09, 2020 7.103 7.825 7.027 7.425 141,625 +0.42(+6.07%)
Sep 08, 2020 6.500 7.500 6.500 7.000 68,927 +0.14(+2.04%)
Sep 04, 2020 6.500 6.862 6.125 6.860 179,268 +0.11(+1.63%)
Sep 03, 2020 7.000 7.500 6.500 6.750 114,051 -0.36(-5.10%)
Sep 02, 2020 7.125 7.372 6.683 7.112 177,191 -0.28(-3.82%)
Sep 01, 2020 7.750 7.872 7.103 7.395 132,521 -0.38(-4.86%)
Aug 31, 2020 7.997 7.997 7.607 7.772 81,273 -0.17(-2.08%)
Aug 28, 2020 7.875 7.975 7.685 7.938 67,632 -0.06(-0.75%)
Aug 27, 2020 8.325 8.325 7.650 7.997 141,932 -0.33(-3.93%)
Aug 26, 2020 8.447 8.450 8.005 8.325 120,358 +0.07(+0.91%)
Aug 25, 2020 8.250 8.500 8.250 8.250 90,871 +0.00(+0.00%)
Aug 24, 2020 9.117 9.250 7.878 8.250 342,846 -1.16(-12.37%)
Aug 21, 2020 9.500 9.725 9.275 9.415 139,536 -0.45(-4.51%)
Aug 20, 2020 10.00 10.00 9.530 9.860 160,940 -0.39(-3.80%)
Aug 19, 2020 10.00 10.75 10.00 10.25 309,961 +0.16(+1.56%)
Aug 18, 2020 10.07 10.24 9.852 10.09 122,484 +0.00(+0.05%)
Aug 17, 2020 10.24 10.25 9.787 10.09 181,020 -0.16(-1.56%)
Aug 14, 2020 10.01 10.55 10.00 10.25 290,088 +0.25(+2.48%)
Aug 13, 2020 10.50 10.50 10.00 10.00 313,871 -0.60(-5.62%)
Aug 12, 2020 10.73 10.95 10.32 10.60 281,713 -0.10(-0.91%)
Aug 11, 2020 11.12 11.47 10.35 10.69 393,486 -0.31(-2.82%)
Aug 10, 2020 10.65 11.25 10.53 11.00 361,698 +0.40(+3.80%)
Aug 07, 2020 10.68 10.75 10.44 10.60 163,004 -0.14(-1.33%)
Aug 06, 2020 10.57 10.97 10.29 10.74 311,316 +0.38(+3.69%)
Aug 05, 2020 10.25 10.40 10.21 10.36 240,093 +0.11(+1.07%)
Aug 04, 2020 10.50 10.75 10.25 10.25 213,766 -0.28(-2.61%)
Aug 03, 2020 10.85 10.97 10.38 10.53 350,386 +0.30(+2.93%)
Jul 31, 2020 10.30 10.58 10.07 10.22 362,928 +0.03(+0.25%)
Jul 30, 2020 10.38 10.62 10.06 10.20 271,794 -0.24(-2.28%)
Jul 29, 2020 10.62 10.62 10.17 10.44 264,849 -0.22(-2.09%)
Jul 28, 2020 11.00 11.15 10.32 10.66 532,953 -0.34(-3.09%)
Jul 27, 2020 10.25 11.25 10.00 11.00 995,085 +0.64(+6.20%)
Jul 24, 2020 10.50 10.62 10.06 10.36 443,800 -0.64(-5.84%)
Jul 23, 2020 11.25 11.50 10.50 11.00 472,959 +0.00(+0.00%)
Jul 22, 2020 11.75 11.75 10.75 11.00 700,474 -0.25(-2.22%)
Jul 21, 2020 13.12 14.45 11.17 11.25 1,331,998 -1.43(-11.26%)
Jul 20, 2020 11.39 13.00 11.29 12.68 703,172 +0.93(+7.89%)
Jul 17, 2020 11.36 11.97 11.25 11.75 206,784 -0.25(-2.08%)
Jul 16, 2020 12.75 12.75 11.25 12.00 448,407 -0.75(-5.88%)
Jul 15, 2020 11.75 13.50 11.75 12.75 890,844 +1.05(+8.97%)
Jul 14, 2020 12.00 12.07 10.79 11.70 188,895 -0.19(-1.56%)
Jul 13, 2020 12.50 13.24 11.53 11.88 560,852 +0.13(+1.15%)
Jul 10, 2020 10.23 12.00 10.00 11.75 644,540 +1.25(+11.90%)
Jul 09, 2020 11.00 11.25 10.25 10.50 240,394 -0.30(-2.78%)
Jul 08, 2020 12.75 13.00 10.65 10.80 1,096,314 -0.20(-1.82%)
Jul 07, 2020 9.750 11.50 9.250 11.00 413,640 +1.37(+14.23%)
Jul 06, 2020 9.750 9.800 9.270 9.630 104,360 -0.29(-2.97%)
Jul 02, 2020 10.50 10.54 9.500 9.925 271,532 -1.32(-11.78%)
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.