Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.44 10.44 10.25 10.26 23,500 -0.24(-2.28%)
Jul 30, 2020 12.75 12.75 10.23 10.50 179,410 +0.26(+2.54%)
Jul 29, 2020 10.24 10.24 10.24 10.24 515 -0.10(-0.97%)
Jul 28, 2020 10.40 10.40 10.25 10.34 1,216 +0.09(+0.88%)
Jul 27, 2020 10.28 10.29 10.23 10.25 2,589 -0.03(-0.29%)
Jul 24, 2020 10.28 10.28 10.28 128 +0.00(+0.00%)
Jul 23, 2020 10.28 10.28 10.28 10.28 7,004 +0.02(+0.19%)
Jul 22, 2020 10.26 10.26 10.26 10.26 125 +0.00(+0.00%)
Jul 21, 2020 10.26 10.26 10.26 10.26 2,917 +0.01(+0.10%)
Jul 20, 2020 10.23 10.23 10.25 142 +0.02(+0.20%)
Jul 17, 2020 10.24 10.25 10.23 10.23 2,500 -0.02(-0.20%)
Jul 16, 2020 10.23 10.26 10.23 10.25 5,167 -0.01(-0.10%)
Jul 15, 2020 10.28 10.28 10.26 10.26 618 +0.03(+0.29%)
Jul 14, 2020 10.23 10.23 10.23 10.23 205 +0.00(+0.00%)
Jul 13, 2020 10.25 10.27 10.23 10.23 4,474 -0.01(-0.10%)
Jul 10, 2020 10.20 10.30 10.20 10.24 8,400 +0.14(+1.39%)
Jul 09, 2020 10.10 10.10 10.10 105 +0.00(+0.00%)
Jul 08, 2020 10.20 10.26 10.01 10.10 9,127 -0.15(-1.46%)
Jul 07, 2020 10.25 10.25 10.25 10.25 405 +0.12(+1.18%)
Jul 06, 2020 10.16 10.18 10.13 10.13 9,257 -0.02(-0.20%)
Jul 02, 2020 10.11 10.20 10.11 10.15 1,800 -0.05(-0.49%)
Jul 01, 2020 10.19 10.25 10.19 10.20 2,358 +0.09(+0.89%)
Jun 30, 2020 10.11 10.27 10.10 10.11 11,536 +0.01(+0.10%)
Jun 29, 2020 10.23 10.25 10.10 10.10 17,339 +0.00(+0.00%)
Jun 26, 2020 10.10 10.10 10.10 10.10 200 +0.00(+0.00%)
Jun 25, 2020 10.11 10.11 10.02 10.10 3,779 -0.04(-0.39%)
Jun 24, 2020 10.14 10.14 10.14 10.14 303 -0.14(-1.36%)
Jun 23, 2020 10.17 10.28 10.10 10.28 11,001 +0.08(+0.78%)
Jun 22, 2020 10.25 10.25 9.901 10.20 4,312 -0.10(-0.94%)
Jun 19, 2020 10.16 10.30 10.16 10.30 400 +0.14(+1.35%)
Jun 18, 2020 10.30 10.30 10.16 10.16 1,045 -0.04(-0.39%)
Jun 17, 2020 10.12 10.29 10.12 10.20 5,150 +0.03(+0.29%)
Jun 16, 2020 10.09 10.29 10.09 10.17 9,890 +0.17(+1.70%)
Jun 15, 2020 9.730 10.00 9.700 10.00 1,190 +0.91(+10.01%)
Jun 12, 2020 9.950 9.950 9.063 9.090 1,800 -0.75(-7.57%)
Jun 11, 2020 10.00 11.00 9.835 9.835 13,341 +0.15(+1.50%)
Jun 10, 2020 10.15 10.15 8.498 9.690 9,479 -0.52(-5.09%)
Jun 09, 2020 10.21 10.21 9.050 10.21 13,844 +0.15(+1.49%)
Jun 08, 2020 10.06 10.06 10.06 175 +0.00(+0.00%)
Jun 05, 2020 10.06 10.06 10.06 1 +0.00(+0.00%)
Jun 04, 2020 10.19 10.20 10.05 10.06 2,242 +0.07(+0.70%)
Jun 03, 2020 10.21 10.21 9.938 9.990 1,768 -0.06(-0.60%)
Jun 02, 2020 10.05 10.05 10.05 21 +0.00(+0.00%)
Jun 01, 2020 10.05 10.05 10.05 13 +0.00(+0.00%)
May 29, 2020 10.22 10.22 10.05 10.05 500 -0.18(-1.76%)
May 28, 2020 10.25 10.25 10.19 10.23 9,006 +0.20(+1.99%)
May 27, 2020 10.22 10.22 10.02 10.03 1,374 -0.20(-1.95%)
May 26, 2020 10.23 10.23 10.23 94 +0.00(+0.00%)
May 22, 2020 10.23 10.23 10.23 10.23 500 +0.21(+2.09%)
May 21, 2020 10.02 10.02 10.02 103 +0.00(+0.00%)
May 20, 2020 10.02 10.02 10.02 10.02 6,626 +0.00(+0.00%)
May 19, 2020 10.02 10.02 10.02 21 +0.00(+0.00%)
May 18, 2020 10.02 10.02 10.02 1 +0.00(+0.00%)
May 15, 2020 10.02 10.02 10.02 9 +0.00(+0.00%)
May 14, 2020 10.02 10.02 10.02 10.02 136 +0.04(+0.45%)
May 13, 2020 10.22 10.22 9.900 9.975 6,038 +0.18(+1.81%)
May 12, 2020 9.798 9.798 9.798 9.798 145 -0.36(-3.56%)
May 11, 2020 10.16 10.16 10.16 10.16 110 +0.00(+0.00%)
May 08, 2020 10.16 10.16 10.16 222 +0.00(+0.00%)
May 07, 2020 10.16 10.16 10.16 10.16 258 -0.01(-0.10%)
May 06, 2020 10.17 10.17 10.17 10.17 100 -0.01(-0.10%)
May 05, 2020 10.18 10.18 10.18 10 +0.00(+0.00%)
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.