Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.19 10.29 9.810 10.00 73,600 -0.30(-2.91%)
Jul 30, 2020 10.26 10.50 10.03 10.30 58,460 -0.24(-2.28%)
Jul 29, 2020 10.22 10.56 10.18 10.54 46,914 +0.30(+2.93%)
Jul 28, 2020 10.29 10.50 10.24 10.24 36,585 -0.18(-1.73%)
Jul 27, 2020 10.66 11.16 10.33 10.42 48,782 -0.37(-3.43%)
Jul 24, 2020 11.13 11.42 10.75 10.79 61,700 -0.46(-4.09%)
Jul 23, 2020 11.11 11.29 10.99 11.25 45,367 +0.20(+1.81%)
Jul 22, 2020 11.20 11.30 10.98 11.05 47,490 -0.33(-2.90%)
Jul 21, 2020 10.86 11.38 10.86 11.38 45,952 +0.53(+4.88%)
Jul 20, 2020 10.88 10.99 10.77 10.85 44,988 -0.07(-0.64%)
Jul 17, 2020 11.17 11.26 10.88 10.92 50,400 -0.32(-2.85%)
Jul 16, 2020 11.15 11.34 11.08 11.24 35,450 -0.01(-0.09%)
Jul 15, 2020 11.08 11.50 10.94 11.25 89,898 +0.53(+4.94%)
Jul 14, 2020 10.81 11.14 10.51 10.72 55,499 -0.06(-0.56%)
Jul 13, 2020 10.65 11.01 10.34 10.78 62,153 +0.16(+1.51%)
Jul 10, 2020 10.18 10.62 10.18 10.62 37,900 +0.50(+4.94%)
Jul 09, 2020 10.55 10.84 10.01 10.12 55,206 -0.56(-5.24%)
Jul 08, 2020 10.75 11.03 10.43 10.68 40,557 -0.12(-1.11%)
Jul 07, 2020 11.22 11.22 10.80 10.80 84,088 -0.59(-5.18%)
Jul 06, 2020 11.50 11.78 11.12 11.39 65,015 +0.20(+1.79%)
Jul 02, 2020 11.64 11.93 11.14 11.19 121,100 -0.22(-1.93%)
Jul 01, 2020 12.21 12.21 11.19 11.41 65,689 -0.75(-6.17%)
Jun 30, 2020 11.68 12.16 11.68 12.16 55,593 +0.27(+2.27%)
Jun 29, 2020 11.33 11.91 11.33 11.89 63,185 +0.78(+7.02%)
Jun 26, 2020 11.42 11.42 10.89 11.11 199,400 -0.55(-4.72%)
Jun 25, 2020 11.07 11.68 11.02 11.66 64,195 +0.50(+4.48%)
Jun 24, 2020 11.80 11.80 11.14 11.16 76,182 -0.88(-7.31%)
Jun 23, 2020 12.55 12.68 11.96 12.04 38,415 -0.31(-2.51%)
Jun 22, 2020 12.15 12.41 11.90 12.35 50,345 +0.04(+0.32%)
Jun 19, 2020 12.41 12.55 11.94 12.31 240,300 +0.08(+0.65%)
Jun 18, 2020 12.01 12.40 11.89 12.23 72,326 +0.33(+2.77%)
Jun 17, 2020 12.51 12.51 11.77 11.90 57,658 -0.55(-4.42%)
Jun 16, 2020 12.39 12.69 12.07 12.45 158,902 +0.75(+6.41%)
Jun 15, 2020 11.03 11.85 11.01 11.70 81,831 +0.12(+1.04%)
Jun 12, 2020 11.69 11.72 10.99 11.58 85,500 +0.44(+3.95%)
Jun 11, 2020 11.46 11.57 10.93 11.14 108,902 -1.11(-9.06%)
Jun 10, 2020 13.10 13.10 12.24 12.25 61,196 -0.89(-6.77%)
Jun 09, 2020 13.12 13.44 12.64 13.14 117,036 -0.35(-2.59%)
Jun 08, 2020 13.56 13.68 13.29 13.49 92,464 +0.24(+1.81%)
Jun 05, 2020 12.32 13.62 12.04 13.25 289,700 +1.85(+16.23%)
Jun 04, 2020 11.25 11.65 11.25 11.40 208,053 +0.08(+0.71%)
Jun 03, 2020 11.51 12.00 11.28 11.32 243,323 +0.11(+0.98%)
Jun 02, 2020 11.56 11.60 11.05 11.21 60,295 -0.18(-1.58%)
Jun 01, 2020 11.34 11.72 11.15 11.39 224,737 -0.01(-0.09%)
May 29, 2020 11.46 11.61 11.18 11.40 164,600 -0.14(-1.21%)
May 28, 2020 12.22 12.22 11.46 11.54 112,376 -0.35(-2.94%)
May 27, 2020 11.78 11.99 11.33 11.89 164,479 +0.67(+5.97%)
May 26, 2020 11.20 11.43 11.01 11.22 165,599 +0.57(+5.35%)
May 22, 2020 10.95 11.02 10.52 10.65 46,300 -0.25(-2.29%)
May 21, 2020 10.94 11.04 10.75 10.90 68,258 -0.04(-0.37%)
May 20, 2020 10.76 11.01 10.76 10.94 102,045 +0.44(+4.19%)
May 19, 2020 11.00 11.64 10.21 10.50 78,549 -0.63(-5.66%)
May 18, 2020 10.55 11.16 10.55 11.13 123,694 +1.18(+11.86%)
May 15, 2020 9.920 10.10 9.560 9.950 76,100 +0.15(+1.53%)
May 14, 2020 9.720 9.800 9.180 9.800 105,871 -0.06(-0.61%)
May 13, 2020 10.41 10.76 9.500 9.860 144,535 -0.69(-6.54%)
May 12, 2020 11.37 11.37 10.51 10.55 106,548 -0.78(-6.88%)
May 11, 2020 11.73 11.79 11.04 11.33 117,395 -0.39(-3.33%)
May 08, 2020 11.45 11.76 11.43 11.72 81,400 +0.64(+5.78%)
May 07, 2020 11.18 11.25 10.87 11.08 63,231 +0.17(+1.56%)
May 06, 2020 11.52 11.61 10.82 10.91 48,031 -0.43(-3.79%)
May 05, 2020 12.40 12.42 11.26 11.34 54,463 -0.57(-4.79%)
May 04, 2020 11.93 12.03 11.64 11.91 54,823 -0.19(-1.57%)
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.