Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.49 11.64 11.25 11.41 6,953,941 -0.02(-0.17%)
Sep 29, 2020 11.39 11.52 11.11 11.43 9,600,379 -0.06(-0.52%)
Sep 28, 2020 11.03 11.57 11.02 11.49 11,362,284 +0.68(+6.29%)
Sep 25, 2020 10.66 10.89 10.42 10.81 7,471,100 +0.01(+0.09%)
Sep 24, 2020 10.38 10.87 10.08 10.80 20,999,571 +0.38(+3.65%)
Sep 23, 2020 10.17 10.49 10.15 10.42 14,300,362 +0.23(+2.26%)
Sep 22, 2020 10.22 10.41 9.930 10.19 5,768,002 -0.03(-0.29%)
Sep 21, 2020 10.55 10.65 10.07 10.22 7,655,208 -0.76(-6.92%)
Sep 18, 2020 11.09 11.18 10.97 10.98 11,346,000 -0.17(-1.52%)
Sep 17, 2020 10.86 11.19 10.68 11.15 6,891,936 +0.26(+2.39%)
Sep 16, 2020 10.48 11.08 10.48 10.89 5,686,036 +0.36(+3.42%)
Sep 15, 2020 10.70 10.75 10.48 10.53 4,688,931 -0.15(-1.40%)
Sep 14, 2020 10.80 10.97 10.61 10.68 5,753,158 -0.02(-0.19%)
Sep 11, 2020 10.36 10.73 10.35 10.70 8,101,500 +0.44(+4.29%)
Sep 10, 2020 10.72 10.77 10.24 10.26 7,114,379 -0.43(-4.02%)
Sep 09, 2020 10.74 10.79 10.52 10.69 5,405,429 -0.01(-0.09%)
Sep 08, 2020 11.17 11.22 10.69 10.70 7,694,691 -0.69(-6.06%)
Sep 04, 2020 11.40 11.56 11.10 11.39 10,788,400 +0.25(+2.24%)
Sep 03, 2020 11.25 11.47 10.86 11.14 11,160,226 +0.51(+4.80%)
Sep 02, 2020 10.20 10.66 10.10 10.63 5,927,627 +0.45(+4.42%)
Sep 01, 2020 10.10 10.32 10.02 10.18 5,142,113 -0.02(-0.20%)
Aug 31, 2020 10.57 10.61 10.18 10.20 6,734,290 -0.53(-4.94%)
Aug 28, 2020 10.82 10.88 10.57 10.73 2,977,600 -0.09(-0.83%)
Aug 27, 2020 10.51 10.88 10.49 10.82 4,687,425 +0.25(+2.37%)
Aug 26, 2020 10.72 10.72 10.47 10.57 3,932,795 -0.13(-1.21%)
Aug 25, 2020 10.68 10.84 10.57 10.70 4,969,901 +0.10(+0.94%)
Aug 24, 2020 10.17 10.61 10.10 10.60 3,691,485 +0.46(+4.54%)
Aug 21, 2020 10.00 10.25 9.941 10.14 3,499,300 +0.12(+1.20%)
Aug 20, 2020 10.20 10.23 10.00 10.02 2,820,786 -0.31(-3.00%)
Aug 19, 2020 10.31 10.59 10.28 10.33 2,253,997 +0.05(+0.49%)
Aug 18, 2020 10.55 10.69 10.25 10.28 4,376,463 -0.29(-2.74%)
Aug 17, 2020 10.62 10.80 10.53 10.57 3,099,318 -0.11(-1.03%)
Aug 14, 2020 10.55 10.79 10.43 10.68 4,555,000 -0.02(-0.19%)
Aug 13, 2020 10.99 11.12 10.68 10.70 5,652,567 -0.69(-6.06%)
Aug 12, 2020 11.50 11.78 11.22 11.39 8,707,326 +0.45(+4.11%)
Aug 11, 2020 11.08 11.31 10.91 10.94 4,520,861 +0.15(+1.39%)
Aug 10, 2020 10.86 10.94 10.76 10.79 3,581,000 +0.01(+0.09%)
Aug 07, 2020 10.25 10.78 10.19 10.78 4,376,600 +0.46(+4.46%)
Aug 06, 2020 10.18 10.39 10.15 10.32 4,396,862 +0.05(+0.49%)
Aug 05, 2020 9.890 10.29 9.820 10.27 4,260,924 +0.50(+5.12%)
Aug 04, 2020 10.00 10.11 9.720 9.770 4,226,783 -0.23(-2.30%)
Aug 03, 2020 10.00 10.10 9.860 10.00 4,145,305 -0.04(-0.40%)
Jul 31, 2020 10.09 10.13 9.860 10.04 6,865,800 -0.06(-0.59%)
Jul 30, 2020 10.32 10.39 10.01 10.10 4,648,533 -0.50(-4.72%)
Jul 29, 2020 10.41 10.62 10.21 10.60 5,540,230 +0.23(+2.22%)
Jul 28, 2020 10.56 10.63 10.06 10.37 7,761,210 -0.34(-3.17%)
Jul 27, 2020 10.34 10.81 10.17 10.71 7,080,630 +0.27(+2.59%)
Jul 24, 2020 10.69 10.88 10.37 10.44 4,149,600 -0.24(-2.25%)
Jul 23, 2020 10.46 10.80 10.38 10.68 6,279,705 +0.15(+1.42%)
Jul 22, 2020 10.64 10.85 10.53 10.53 5,411,200 -0.21(-1.96%)
Jul 21, 2020 10.38 10.77 10.38 10.74 5,954,211 +0.45(+4.37%)
Jul 20, 2020 10.42 10.47 10.17 10.29 5,181,705 -0.20(-1.91%)
Jul 17, 2020 10.80 10.86 10.48 10.49 5,004,800 -0.24(-2.24%)
Jul 16, 2020 10.77 11.08 10.65 10.73 4,815,893 -0.20(-1.83%)
Jul 15, 2020 10.73 10.97 10.56 10.93 7,411,023 +0.44(+4.19%)
Jul 14, 2020 10.57 10.73 10.29 10.49 5,125,820 -0.13(-1.22%)
Jul 13, 2020 10.61 10.80 10.45 10.62 5,718,230 +0.09(+0.85%)
Jul 10, 2020 10.01 10.56 9.960 10.53 6,875,900 +0.49(+4.88%)
Jul 09, 2020 10.52 10.62 10.01 10.04 5,803,679 -0.56(-5.28%)
Jul 08, 2020 10.41 10.65 10.27 10.60 4,240,093 +0.26(+2.51%)
Jul 07, 2020 10.62 10.75 10.31 10.34 4,839,795 -0.42(-3.90%)
Jul 06, 2020 10.88 10.93 10.60 10.76 7,081,933 +0.21(+1.99%)
Jul 02, 2020 10.72 10.76 10.46 10.55 6,723,200 +0.29(+2.83%)
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.