Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.116 9.152 8.908 9.071 7,599,377 -0.05(-0.59%)
Jul 30, 2020 9.324 9.387 9.044 9.125 5,145,206 -0.45(-4.72%)
Jul 29, 2020 9.405 9.595 9.229 9.577 6,132,176 +0.21(+2.22%)
Jul 28, 2020 9.541 9.604 9.093 9.369 8,590,457 -0.31(-3.17%)
Jul 27, 2020 9.342 9.767 9.188 9.676 7,837,160 +0.24(+2.59%)
Jul 24, 2020 9.658 9.830 9.369 9.432 4,592,964 -0.22(-2.25%)
Jul 23, 2020 9.450 9.757 9.378 9.649 6,950,660 +0.14(+1.42%)
Jul 22, 2020 9.613 9.803 9.514 9.514 5,989,360 -0.19(-1.96%)
Jul 21, 2020 9.378 9.726 9.378 9.703 6,590,389 +0.41(+4.37%)
Jul 20, 2020 9.414 9.459 9.188 9.297 5,735,345 -0.18(-1.91%)
Jul 17, 2020 9.757 9.812 9.468 9.477 5,539,538 -0.22(-2.24%)
Jul 16, 2020 9.730 10.01 9.622 9.694 5,330,447 -0.18(-1.83%)
Jul 15, 2020 9.694 9.911 9.541 9.875 8,202,854 +0.40(+4.19%)
Jul 14, 2020 9.550 9.694 9.297 9.477 5,673,488 -0.12(-1.22%)
Jul 13, 2020 9.586 9.757 9.441 9.595 6,329,195 +0.08(+0.85%)
Jul 10, 2020 9.044 9.545 8.999 9.514 7,610,556 +0.44(+4.88%)
Jul 09, 2020 9.504 9.595 9.044 9.071 6,423,773 -0.51(-5.28%)
Jul 08, 2020 9.405 9.622 9.279 9.577 4,693,126 +0.23(+2.51%)
Jul 07, 2020 9.595 9.712 9.315 9.342 5,356,903 -0.38(-3.90%)
Jul 06, 2020 9.830 9.875 9.577 9.721 7,838,603 +0.19(+1.99%)
Jul 02, 2020 9.685 9.721 9.446 9.532 7,441,541 +0.26(+2.83%)
Jul 01, 2020 9.703 9.748 9.242 9.270 5,584,980 -0.45(-4.65%)
Jun 30, 2020 9.351 9.771 9.270 9.721 7,518,450 +0.33(+3.56%)
Jun 29, 2020 9.170 9.405 9.080 9.387 5,348,481 +0.35(+3.90%)
Jun 26, 2020 9.477 9.532 8.962 9.035 10,018,830 -0.66(-6.80%)
Jun 25, 2020 9.568 9.839 9.477 9.694 8,740,987 +0.01(+0.09%)
Jun 24, 2020 10.15 10.25 9.667 9.685 9,888,854 -0.62(-6.05%)
Jun 23, 2020 10.45 10.63 10.25 10.31 11,757,655 +0.07(+0.71%)
Jun 22, 2020 10.03 10.30 9.857 10.24 9,030,700 +0.22(+2.16%)
Jun 19, 2020 10.44 10.44 9.857 10.02 20,365,286 -0.22(-2.12%)
Jun 18, 2020 9.974 10.30 9.859 10.24 7,878,276 +0.10(+0.98%)
Jun 17, 2020 9.974 10.23 9.911 10.14 11,373,524 +0.07(+0.72%)
Jun 16, 2020 10.21 10.29 9.640 10.06 11,140,471 +0.36(+3.72%)
Jun 15, 2020 8.971 9.839 8.845 9.703 11,950,312 +0.36(+3.87%)
Jun 12, 2020 9.486 9.532 8.899 9.342 7,626,052 +0.47(+5.30%)
Jun 11, 2020 8.420 9.080 8.357 8.872 12,167,234 -0.25(-2.77%)
Jun 10, 2020 9.929 9.983 9.125 9.125 10,011,205 -0.94(-9.34%)
Jun 09, 2020 9.794 10.18 9.586 10.06 10,403,139 -0.37(-3.55%)
Jun 08, 2020 9.938 10.44 9.739 10.44 12,608,641 +1.03(+10.95%)
Jun 05, 2020 9.306 9.911 8.990 9.405 14,050,181 +0.77(+8.89%)
Jun 04, 2020 8.213 8.646 8.023 8.637 10,275,018 +0.37(+4.48%)
Jun 03, 2020 7.815 8.330 7.815 8.267 8,824,285 +0.70(+9.32%)
Jun 02, 2020 7.562 7.675 7.463 7.562 8,358,473 +0.14(+1.82%)
Jun 01, 2020 7.237 7.544 7.155 7.427 7,056,331 +0.23(+3.14%)
May 29, 2020 7.183 7.363 6.988 7.201 13,250,707 -0.14(-1.97%)
May 28, 2020 7.734 7.833 7.309 7.345 7,962,242 -0.22(-2.87%)
May 27, 2020 7.707 7.838 7.336 7.562 8,612,364 +0.25(+3.46%)
May 26, 2020 6.921 7.463 6.902 7.309 10,232,379 +0.74(+11.28%)
May 22, 2020 6.650 6.690 6.424 6.568 5,782,269 -0.07(-1.09%)
May 21, 2020 6.650 6.848 6.604 6.641 5,632,533 -0.02(-0.27%)
May 20, 2020 6.668 6.776 6.613 6.659 4,879,930 +0.12(+1.80%)
May 19, 2020 6.577 6.785 6.424 6.541 8,026,445 -0.05(-0.69%)
May 18, 2020 6.369 6.659 6.360 6.586 10,986,533 +0.53(+8.81%)
May 15, 2020 6.008 6.198 5.990 6.053 12,899,394 -0.26(-4.15%)
May 14, 2020 5.936 6.442 5.764 6.315 11,245,833 +0.20(+3.25%)
May 13, 2020 6.505 6.541 6.062 6.116 12,264,900 -0.42(-6.49%)
May 12, 2020 7.083 7.137 6.541 6.541 10,321,313 -0.52(-7.42%)
May 11, 2020 7.083 7.210 6.930 7.065 6,116,742 -0.14(-2.00%)
May 08, 2020 6.930 7.223 6.921 7.210 7,438,663 +0.42(+6.19%)
May 07, 2020 6.843 7.073 6.719 6.790 9,246,084 +0.04(+0.66%)
May 06, 2020 7.011 7.126 6.728 6.745 7,294,357 -0.21(-3.05%)
May 05, 2020 7.374 7.400 6.940 6.958 6,471,655 -0.20(-2.84%)
May 04, 2020 6.922 7.206 6.736 7.161 11,045,037 +0.09(+1.25%)
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.