Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.580 9.620 9.450 9.530 58,172 -0.12(-1.24%)
Nov 27, 2020 9.940 9.940 9.600 9.650 9,400 -0.26(-2.62%)
Nov 25, 2020 9.820 9.950 9.800 9.910 10,700 +0.08(+0.81%)
Nov 24, 2020 9.470 9.840 9.470 9.830 36,156 +0.27(+2.82%)
Nov 23, 2020 9.470 9.560 9.470 9.560 6,014 +0.13(+1.38%)
Nov 20, 2020 9.340 9.430 9.242 9.430 11,500 +0.06(+0.64%)
Nov 19, 2020 9.160 9.370 9.160 9.370 4,822 +0.10(+1.08%)
Nov 18, 2020 9.150 9.285 9.150 9.270 8,993 +0.14(+1.53%)
Nov 17, 2020 9.020 9.200 8.950 9.130 9,498 +0.09(+1.00%)
Nov 16, 2020 9.110 9.230 8.930 9.040 33,496 -0.07(-0.77%)
Nov 13, 2020 9.040 9.123 9.040 9.110 1,200 +0.18(+2.02%)
Nov 12, 2020 8.960 9.180 8.915 8.930 5,629 -0.04(-0.45%)
Nov 11, 2020 8.910 9.020 8.900 8.970 5,778 +0.11(+1.23%)
Nov 10, 2020 8.811 8.920 8.811 8.861 5,684 +0.06(+0.70%)
Nov 09, 2020 8.830 8.900 8.750 8.799 18,424 +0.20(+2.32%)
Nov 06, 2020 8.575 8.600 8.575 8.600 1,600 +0.08(+0.94%)
Nov 05, 2020 8.340 8.555 8.280 8.520 12,964 +0.31(+3.78%)
Nov 04, 2020 8.170 8.270 8.155 8.210 13,121 +0.08(+0.98%)
Nov 03, 2020 8.140 8.185 8.080 8.130 4,383 +0.21(+2.65%)
Nov 02, 2020 8.010 8.010 7.870 7.920 2,865 +0.07(+0.89%)
Oct 30, 2020 7.900 7.900 7.850 7.850 2,600 -0.03(-0.38%)
Oct 29, 2020 7.940 7.940 7.840 7.880 5,948 +0.13(+1.68%)
Oct 28, 2020 7.960 7.960 7.700 7.750 3,098 -0.25(-3.12%)
Oct 27, 2020 8.050 8.060 8.000 8.000 6,923 -0.04(-0.50%)
Oct 26, 2020 8.150 8.160 8.040 8.040 16,806 -0.25(-3.02%)
Oct 23, 2020 8.240 8.290 8.240 8.290 1,200 +0.11(+1.34%)
Oct 22, 2020 8.240 8.240 8.180 8.180 1,998 -0.05(-0.61%)
Oct 21, 2020 8.310 8.310 8.174 8.230 13,735 -0.08(-0.96%)
Oct 20, 2020 8.270 8.330 8.180 8.310 7,498 +0.08(+0.97%)
Oct 19, 2020 8.230 8.350 8.230 8.230 10,815 -0.09(-1.08%)
Oct 16, 2020 8.310 8.380 8.170 8.320 29,700 +0.01(+0.12%)
Oct 15, 2020 8.370 8.370 8.110 8.310 8,173 -0.20(-2.35%)
Oct 14, 2020 8.430 8.560 8.340 8.510 3,367 +0.07(+0.88%)
Oct 13, 2020 8.460 8.460 8.427 8.436 4,137 -0.16(-1.91%)
Oct 12, 2020 8.520 8.640 8.200 8.600 12,760 +0.03(+0.35%)
Oct 09, 2020 8.540 8.638 8.540 8.570 1,600 +0.12(+1.42%)
Oct 08, 2020 8.450 8.450 8.450 8.450 3,876 +0.19(+2.30%)
Oct 07, 2020 8.400 8.430 8.260 8.260 18,119 +0.03(+0.36%)
Oct 06, 2020 8.520 8.570 8.230 8.230 10,163 -0.24(-2.83%)
Oct 05, 2020 8.530 8.580 8.470 8.470 2,328 +0.07(+0.83%)
Oct 02, 2020 8.400 8.400 8.400 8.400 700 -0.06(-0.72%)
Oct 01, 2020 8.461 8.461 8.461 8.461 532 +0.05(+0.60%)
Sep 30, 2020 8.360 8.440 8.360 8.410 701 +0.27(+3.32%)
Sep 29, 2020 8.282 8.282 8.140 8.140 3,626 -0.23(-2.75%)
Sep 28, 2020 8.480 8.720 8.330 8.370 8,779 +0.14(+1.70%)
Sep 25, 2020 8.080 8.275 8.080 8.230 1,500 +0.13(+1.67%)
Sep 24, 2020 8.150 8.170 8.060 8.095 7,694 -0.27(-3.29%)
Sep 23, 2020 8.250 8.370 8.069 8.370 5,102 +0.15(+1.82%)
Sep 22, 2020 8.200 8.600 8.180 8.220 4,792 -0.04(-0.48%)
Sep 21, 2020 8.420 8.420 8.210 8.260 6,255 -0.35(-4.07%)
Sep 18, 2020 8.610 8.630 8.610 8.610 6,400 -0.01(-0.11%)
Sep 17, 2020 8.660 8.660 8.600 8.619 5,095 -0.12(-1.38%)
Sep 16, 2020 8.750 8.750 8.740 8.740 979 +0.04(+0.46%)
Sep 15, 2020 8.580 8.700 8.580 8.700 640 +0.23(+2.78%)
Sep 14, 2020 8.560 8.590 8.380 8.465 15,893 +0.02(+0.18%)
Sep 11, 2020 8.400 8.455 8.395 8.450 12,300 +0.02(+0.24%)
Sep 10, 2020 8.550 8.550 8.380 8.430 55,698 -0.06(-0.71%)
Sep 09, 2020 8.540 8.550 8.380 8.490 6,196 +0.19(+2.29%)
Sep 08, 2020 8.310 8.345 8.230 8.300 11,154 -0.18(-2.12%)
Sep 04, 2020 8.330 8.530 8.330 8.480 15,200 -0.01(-0.12%)
Sep 03, 2020 8.690 8.695 8.317 8.490 10,689 -0.12(-1.39%)
Sep 02, 2020 8.670 8.670 8.590 8.610 5,664 -0.03(-0.39%)
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.