Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.429 6.429 6.215 6.309 1,346,339 -0.09(-1.34%)
Oct 29, 2020 6.301 6.403 6.172 6.395 1,886,715 -0.01(-0.13%)
Oct 28, 2020 6.532 6.549 6.369 6.403 2,372,999 -0.24(-3.61%)
Oct 27, 2020 6.755 6.772 6.635 6.643 912,080 -0.07(-1.02%)
Oct 26, 2020 6.738 6.772 6.601 6.712 2,148,709 -0.15(-2.13%)
Oct 23, 2020 7.038 7.063 6.793 6.858 1,753,122 -0.18(-2.56%)
Oct 22, 2020 7.003 7.070 6.978 7.038 1,130,200 +0.08(+1.11%)
Oct 21, 2020 6.943 7.038 6.926 6.961 2,007,165 -0.15(-2.05%)
Oct 20, 2020 7.201 7.201 7.089 7.106 1,027,764 -0.06(-0.84%)
Oct 19, 2020 7.269 7.312 7.158 7.166 1,348,626 -0.11(-1.53%)
Oct 16, 2020 7.406 7.432 7.252 7.278 1,204,367 -0.22(-2.97%)
Oct 15, 2020 7.398 7.509 7.372 7.501 1,103,696 -0.09(-1.13%)
Oct 14, 2020 7.449 7.621 7.445 7.586 1,188,959 +0.16(+2.19%)
Oct 13, 2020 7.441 7.496 7.376 7.423 1,403,296 -0.10(-1.37%)
Oct 12, 2020 7.629 7.633 7.483 7.526 1,983,504 -0.28(-3.62%)
Oct 09, 2020 7.895 7.934 7.766 7.809 1,554,105 +0.14(+1.79%)
Oct 08, 2020 7.629 7.723 7.608 7.672 1,477,348 +0.06(+0.79%)
Oct 07, 2020 7.672 7.732 7.603 7.612 1,446,040 -0.15(-1.99%)
Oct 06, 2020 7.843 7.916 7.723 7.766 1,048,607 -0.10(-1.31%)
Oct 05, 2020 7.706 7.878 7.681 7.869 1,011,280 +0.26(+3.38%)
Oct 02, 2020 7.535 7.689 7.458 7.612 1,088,644 +0.03(+0.34%)
Oct 01, 2020 7.543 7.612 7.466 7.586 773,261 +0.02(+0.23%)
Sep 30, 2020 7.561 7.655 7.543 7.569 1,129,567 +0.05(+0.68%)
Sep 29, 2020 7.518 7.586 7.441 7.518 1,594,811 +0.08(+1.04%)
Sep 28, 2020 7.586 7.603 7.389 7.441 1,649,694 -0.16(-2.14%)
Sep 25, 2020 7.552 7.745 7.539 7.603 1,530,891 +0.09(+1.26%)
Sep 24, 2020 7.466 7.591 7.364 7.509 1,957,992 +0.03(+0.46%)
Sep 23, 2020 7.758 7.852 7.475 7.475 2,020,974 -0.39(-5.01%)
Sep 22, 2020 8.101 8.126 7.861 7.869 876,268 -0.21(-2.65%)
Sep 21, 2020 8.212 8.238 7.998 8.084 1,625,113 -0.33(-3.97%)
Sep 18, 2020 8.306 8.418 8.272 8.418 1,404,784 +0.14(+1.66%)
Sep 17, 2020 8.246 8.358 8.204 8.281 1,298,708 +0.04(+0.52%)
Sep 16, 2020 8.161 8.375 8.144 8.238 1,462,286 +0.05(+0.63%)
Sep 15, 2020 8.366 8.383 8.105 8.186 2,695,154 -0.15(-1.85%)
Sep 14, 2020 8.426 8.426 8.264 8.341 2,175,708 +0.08(+0.93%)
Sep 11, 2020 8.204 8.375 8.127 8.264 2,668,997 +0.39(+4.90%)
Sep 10, 2020 7.886 7.964 7.809 7.878 1,387,187 +0.03(+0.44%)
Sep 09, 2020 7.792 7.921 7.758 7.843 1,746,702 +0.21(+2.81%)
Sep 08, 2020 7.526 7.706 7.441 7.629 2,362,134 +0.22(+3.01%)
Sep 04, 2020 7.312 7.423 7.184 7.406 1,655,947 +0.06(+0.82%)
Sep 03, 2020 7.286 7.423 7.269 7.346 3,090,848 -0.15(-1.94%)
Sep 02, 2020 7.552 7.578 7.398 7.492 2,769,046 -0.28(-3.64%)
Sep 01, 2020 7.818 7.826 7.706 7.775 1,517,297 -0.04(-0.55%)
Aug 31, 2020 7.801 7.873 7.749 7.818 1,345,632 -0.07(-0.87%)
Aug 28, 2020 7.852 7.895 7.792 7.886 1,634,599 +0.08(+0.99%)
Aug 27, 2020 7.989 8.041 7.715 7.809 3,747,787 -0.45(-5.40%)
Aug 26, 2020 8.289 8.315 8.178 8.255 1,729,366 +0.09(+1.05%)
Aug 25, 2020 8.135 8.234 8.084 8.169 1,648,762 +0.03(+0.32%)
Aug 24, 2020 8.101 8.169 7.989 8.144 1,995,004 +0.04(+0.53%)
Aug 21, 2020 7.972 8.101 7.955 8.101 2,010,235 +0.01(+0.11%)
Aug 20, 2020 7.895 8.186 7.878 8.092 1,680,125 +0.04(+0.53%)
Aug 19, 2020 8.238 8.255 8.036 8.049 1,989,533 -0.34(-4.09%)
Aug 18, 2020 8.418 8.469 8.315 8.392 3,401,955 +0.09(+1.03%)
Aug 17, 2020 8.290 8.355 8.167 8.306 2,577,557 +0.09(+1.09%)
Aug 14, 2020 8.151 8.315 8.033 8.216 2,152,750 -0.04(-0.49%)
Aug 13, 2020 8.298 8.372 8.241 8.257 1,888,967 -0.17(-2.04%)
Aug 12, 2020 8.339 8.445 8.290 8.429 1,864,335 +0.19(+2.28%)
Aug 11, 2020 8.372 8.405 8.225 8.241 1,890,388 +0.08(+1.00%)
Aug 10, 2020 8.176 8.225 8.127 8.159 2,010,620 +0.00(+0.00%)
Aug 07, 2020 7.955 8.159 7.910 8.159 2,143,576 +0.08(+1.01%)
Aug 06, 2020 8.102 8.176 8.004 8.077 1,898,317 +0.00(+0.00%)
Aug 05, 2020 8.159 8.184 8.037 8.077 2,263,898 +0.06(+0.71%)
Aug 04, 2020 7.971 8.106 7.926 8.020 1,009,787 +0.05(+0.62%)
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.