Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.31 11.78 11.15 11.54 96,883 +0.19(+1.63%)
Aug 28, 2020 11.28 11.37 11.13 11.35 73,000 +0.24(+2.16%)
Aug 27, 2020 11.04 11.49 11.04 11.11 107,973 +0.12(+1.09%)
Aug 26, 2020 11.23 11.25 10.94 10.99 41,346 -0.30(-2.66%)
Aug 25, 2020 11.31 11.34 11.12 11.29 52,493 +0.05(+0.44%)
Aug 24, 2020 10.96 12.06 10.92 11.24 51,383 +0.39(+3.59%)
Aug 21, 2020 10.91 10.91 10.67 10.85 53,000 -0.16(-1.45%)
Aug 20, 2020 10.87 11.02 10.82 11.01 24,142 -0.04(-0.36%)
Aug 19, 2020 11.10 11.31 11.04 11.05 49,627 +0.03(+0.27%)
Aug 18, 2020 11.28 11.28 10.93 11.02 59,736 -0.32(-2.82%)
Aug 17, 2020 11.54 11.54 11.14 11.34 70,404 -0.09(-0.79%)
Aug 14, 2020 11.28 11.52 11.28 11.43 25,800 +0.09(+0.79%)
Aug 13, 2020 11.59 11.59 11.14 11.34 53,106 -0.37(-3.16%)
Aug 12, 2020 12.02 12.02 11.39 11.71 55,613 -0.05(-0.43%)
Aug 11, 2020 11.57 11.92 11.57 11.76 72,476 +0.43(+3.80%)
Aug 10, 2020 11.19 11.58 11.19 11.33 42,567 +0.27(+2.44%)
Aug 07, 2020 10.48 11.10 10.48 11.06 51,800 +0.48(+4.54%)
Aug 06, 2020 10.51 10.64 10.39 10.58 41,466 +0.11(+1.05%)
Aug 05, 2020 10.34 10.50 10.30 10.47 51,632 +0.21(+2.05%)
Aug 04, 2020 10.20 10.31 9.970 10.26 62,421 +0.06(+0.59%)
Aug 03, 2020 10.15 10.25 10.01 10.20 57,136 +0.20(+2.00%)
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%)
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.