Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.900 7.120 6.750 6.790 4,119,369 -0.11(-1.59%)
Sep 29, 2020 7.060 7.060 6.760 6.900 6,041,495 -0.19(-2.68%)
Sep 28, 2020 6.920 7.260 6.900 7.090 3,349,814 +0.33(+4.88%)
Sep 25, 2020 6.630 6.820 6.630 6.760 3,448,100 +0.01(+0.15%)
Sep 24, 2020 6.670 6.920 6.550 6.750 4,130,613 +0.03(+0.45%)
Sep 23, 2020 6.850 7.030 6.590 6.720 5,650,230 -0.08(-1.18%)
Sep 22, 2020 7.000 7.220 6.790 6.800 5,738,445 -0.07(-1.02%)
Sep 21, 2020 7.300 7.370 6.860 6.870 9,809,271 -0.62(-8.28%)
Sep 18, 2020 7.700 7.710 7.405 7.490 8,758,900 -0.32(-4.10%)
Sep 17, 2020 7.600 7.840 7.550 7.810 3,426,380 +0.03(+0.39%)
Sep 16, 2020 7.460 7.970 7.380 7.780 5,262,531 +0.31(+4.15%)
Sep 15, 2020 7.290 7.760 7.250 7.470 4,801,283 +0.19(+2.61%)
Sep 14, 2020 7.340 7.400 6.950 7.280 7,708,717 -0.07(-0.95%)
Sep 11, 2020 7.600 7.650 7.290 7.350 4,621,000 -0.25(-3.29%)
Sep 10, 2020 7.880 7.930 7.600 7.600 5,173,659 -0.26(-3.31%)
Sep 09, 2020 8.280 8.280 7.800 7.860 5,592,406 -0.41(-4.96%)
Sep 08, 2020 8.230 8.370 7.895 8.270 5,660,817 +0.00(+0.00%)
Sep 04, 2020 8.070 8.390 8.030 8.270 4,944,900 +0.30(+3.76%)
Sep 03, 2020 7.790 8.280 7.780 7.970 5,657,739 +0.16(+2.05%)
Sep 02, 2020 7.670 7.820 7.560 7.810 4,433,690 +0.05(+0.64%)
Sep 01, 2020 7.780 7.870 7.670 7.760 4,068,490 -0.17(-2.14%)
Aug 31, 2020 8.000 8.030 7.830 7.930 3,513,986 -0.16(-1.98%)
Aug 28, 2020 7.750 8.090 7.598 8.090 3,920,300 +0.34(+4.39%)
Aug 27, 2020 7.660 7.900 7.640 7.750 3,268,858 +0.12(+1.57%)
Aug 26, 2020 7.800 7.970 7.580 7.630 3,105,560 -0.30(-3.78%)
Aug 25, 2020 8.070 8.190 7.660 7.930 3,315,700 -0.08(-1.00%)
Aug 24, 2020 7.520 8.020 7.290 8.010 5,952,003 +0.58(+7.81%)
Aug 21, 2020 7.600 7.625 7.400 7.430 4,525,700 -0.25(-3.26%)
Aug 20, 2020 7.480 7.810 7.360 7.680 3,291,119 +0.17(+2.26%)
Aug 19, 2020 7.750 7.790 7.510 7.510 3,680,657 -0.21(-2.72%)
Aug 18, 2020 7.900 7.990 7.690 7.720 4,954,801 -0.40(-4.93%)
Aug 17, 2020 8.000 8.320 7.840 8.120 4,910,602 +0.12(+1.50%)
Aug 14, 2020 7.850 8.170 7.765 8.000 4,879,100 +0.10(+1.27%)
Aug 13, 2020 8.200 8.430 7.880 7.900 4,472,550 -0.40(-4.82%)
Aug 12, 2020 8.390 8.470 7.900 8.300 4,945,820 +0.12(+1.47%)
Aug 11, 2020 8.450 8.840 8.090 8.180 9,033,642 -0.05(-0.61%)
Aug 10, 2020 8.020 8.550 8.020 8.230 8,819,900 +0.38(+4.84%)
Aug 07, 2020 7.740 7.938 7.530 7.850 6,013,200 +0.05(+0.64%)
Aug 06, 2020 7.930 8.030 7.740 7.800 3,678,988 -0.19(-2.38%)
Aug 05, 2020 8.250 8.350 7.970 7.990 3,143,311 -0.15(-1.84%)
Aug 04, 2020 7.610 8.245 7.580 8.140 6,424,269 +0.54(+7.11%)
Aug 03, 2020 7.550 7.630 7.200 7.600 6,209,901 -0.03(-0.39%)
Jul 31, 2020 8.090 8.160 7.620 7.630 6,592,600 -0.53(-6.50%)
Jul 30, 2020 8.200 8.320 8.040 8.160 2,639,524 -0.34(-4.00%)
Jul 29, 2020 8.320 8.500 8.010 8.500 3,075,366 +0.22(+2.66%)
Jul 28, 2020 7.810 8.390 7.780 8.280 5,171,286 +0.40(+5.08%)
Jul 27, 2020 7.830 7.900 7.540 7.880 4,100,764 -0.07(-0.88%)
Jul 24, 2020 8.160 8.190 7.910 7.950 2,584,600 -0.22(-2.69%)
Jul 23, 2020 8.090 8.380 8.060 8.170 2,501,174 -0.02(-0.24%)
Jul 22, 2020 8.070 8.260 7.880 8.190 2,620,020 +0.07(+0.86%)
Jul 21, 2020 7.930 8.340 7.870 8.120 3,428,961 +0.32(+4.10%)
Jul 20, 2020 8.180 8.240 7.780 7.800 3,951,896 -0.38(-4.65%)
Jul 17, 2020 8.500 8.560 8.170 8.180 3,204,300 -0.31(-3.65%)
Jul 16, 2020 8.800 8.950 8.400 8.490 3,535,110 -0.48(-5.35%)
Jul 15, 2020 8.670 9.035 8.590 8.970 5,247,414 +0.59(+7.04%)
Jul 14, 2020 8.450 8.800 8.230 8.380 3,745,121 -0.19(-2.22%)
Jul 13, 2020 8.530 8.790 8.110 8.570 4,235,247 +0.11(+1.30%)
Jul 10, 2020 7.760 8.460 7.742 8.460 3,210,400 +0.60(+7.63%)
Jul 09, 2020 8.250 8.250 7.600 7.860 5,095,354 -0.47(-5.64%)
Jul 08, 2020 8.050 8.380 7.830 8.330 3,838,323 +0.24(+2.97%)
Jul 07, 2020 8.340 8.340 8.030 8.090 4,385,164 -0.46(-5.38%)
Jul 06, 2020 8.670 8.740 8.170 8.550 3,618,468 +0.10(+1.18%)
Jul 02, 2020 8.950 9.070 8.380 8.450 4,396,400 -0.25(-2.87%)
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.