Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.990 8.130 7.500 7.680 162,900 -0.31(-3.88%)
Oct 29, 2020 7.600 8.040 7.500 7.990 140,259 +0.33(+4.31%)
Oct 28, 2020 7.580 7.808 7.430 7.660 113,296 -0.19(-2.42%)
Oct 27, 2020 7.390 7.940 7.350 7.850 212,316 +0.60(+8.28%)
Oct 26, 2020 7.460 7.620 7.020 7.250 299,716 -0.43(-5.60%)
Oct 23, 2020 8.090 8.090 7.630 7.680 1,608,100 -0.35(-4.36%)
Oct 22, 2020 7.820 8.120 7.730 8.030 2,003,423 +0.26(+3.35%)
Oct 21, 2020 8.050 8.090 7.750 7.770 122,880 -0.27(-3.36%)
Oct 20, 2020 8.220 8.220 7.550 8.040 216,204 -0.11(-1.35%)
Oct 19, 2020 8.220 8.300 8.090 8.150 171,116 -0.01(-0.12%)
Oct 16, 2020 8.140 8.380 8.080 8.160 149,300 -0.03(-0.37%)
Oct 15, 2020 7.810 8.210 7.590 8.190 93,662 +0.20(+2.50%)
Oct 14, 2020 7.930 8.090 7.780 7.990 114,458 +0.07(+0.88%)
Oct 13, 2020 7.730 7.990 7.660 7.920 109,231 +0.02(+0.25%)
Oct 12, 2020 7.910 7.980 7.590 7.900 119,469 +0.00(+0.00%)
Oct 09, 2020 8.020 8.166 7.760 7.900 93,300 -0.05(-0.63%)
Oct 08, 2020 7.990 8.730 7.890 7.950 299,965 +0.11(+1.40%)
Oct 07, 2020 7.510 7.870 7.430 7.840 271,950 +0.38(+5.09%)
Oct 06, 2020 7.330 7.740 7.200 7.460 165,073 +0.14(+1.91%)
Oct 05, 2020 7.040 7.360 7.030 7.320 230,647 +0.30(+4.27%)
Oct 02, 2020 7.820 7.820 6.950 7.020 436,200 -0.82(-10.46%)
Oct 01, 2020 7.120 7.840 7.100 7.840 1,845,819 +0.75(+10.58%)
Sep 30, 2020 7.110 7.270 7.000 7.090 333,091 +0.02(+0.28%)
Sep 29, 2020 7.170 7.250 6.980 7.070 132,530 -0.10(-1.39%)
Sep 28, 2020 7.160 7.365 7.100 7.170 154,292 +0.11(+1.56%)
Sep 25, 2020 6.710 7.090 6.610 7.060 191,100 +0.32(+4.75%)
Sep 24, 2020 6.850 6.950 6.630 6.740 355,643 -0.14(-2.03%)
Sep 23, 2020 7.190 7.370 6.803 6.880 207,684 -0.20(-2.82%)
Sep 22, 2020 7.290 7.290 6.860 7.080 188,966 -0.13(-1.80%)
Sep 21, 2020 7.740 7.930 7.130 7.210 258,705 -0.67(-8.50%)
Sep 18, 2020 7.890 7.960 7.450 7.880 508,200 +0.11(+1.42%)
Sep 17, 2020 7.680 7.840 7.540 7.770 99,391 +0.10(+1.30%)
Sep 16, 2020 7.760 7.860 7.630 7.670 211,506 +0.02(+0.26%)
Sep 15, 2020 7.470 7.910 7.390 7.650 198,723 +0.33(+4.51%)
Sep 14, 2020 7.030 7.350 6.900 7.320 234,742 +0.37(+5.32%)
Sep 11, 2020 6.980 7.100 6.860 6.950 569,700 +0.08(+1.16%)
Sep 10, 2020 7.240 7.380 6.850 6.870 187,518 -0.33(-4.58%)
Sep 09, 2020 7.370 7.430 7.070 7.200 299,287 -0.11(-1.50%)
Sep 08, 2020 7.240 7.430 6.990 7.310 362,769 +0.01(+0.14%)
Sep 04, 2020 7.250 7.450 6.880 7.300 310,900 +0.16(+2.24%)
Sep 03, 2020 7.470 7.470 7.040 7.140 603,176 -0.33(-4.42%)
Sep 02, 2020 7.400 7.500 7.080 7.470 280,753 +0.11(+1.49%)
Sep 01, 2020 7.250 7.500 7.030 7.360 208,502 +0.08(+1.17%)
Aug 31, 2020 6.980 7.500 6.957 7.275 353,984 +0.26(+3.63%)
Aug 28, 2020 6.880 7.050 6.800 7.020 110,600 +0.21(+3.08%)
Aug 27, 2020 7.000 7.060 6.800 6.810 165,327 -0.15(-2.16%)
Aug 26, 2020 6.750 7.070 6.750 6.960 379,982 +0.16(+2.35%)
Aug 25, 2020 6.950 7.043 6.710 6.800 209,734 -0.09(-1.31%)
Aug 24, 2020 6.590 7.070 6.500 6.890 824,446 +0.38(+5.84%)
Aug 21, 2020 6.710 6.850 6.440 6.510 231,000 -0.21(-3.12%)
Aug 20, 2020 6.810 6.945 6.660 6.720 249,109 -0.18(-2.61%)
Aug 19, 2020 6.840 6.970 6.800 6.900 264,757 +0.05(+0.73%)
Aug 18, 2020 6.920 7.010 6.795 6.850 498,588 -0.07(-1.01%)
Aug 17, 2020 6.700 7.130 6.650 6.920 286,509 +0.27(+4.06%)
Aug 14, 2020 6.760 6.760 6.590 6.650 109,100 -0.13(-1.92%)
Aug 13, 2020 6.730 6.860 6.660 6.780 205,544 +0.03(+0.44%)
Aug 12, 2020 6.640 6.855 6.530 6.750 245,883 +0.24(+3.69%)
Aug 11, 2020 6.880 6.950 6.430 6.510 455,477 -0.26(-3.84%)
Aug 10, 2020 6.970 7.060 6.600 6.770 350,173 -0.21(-3.01%)
Aug 07, 2020 6.910 6.990 6.830 6.980 156,400 +0.07(+1.01%)
Aug 06, 2020 6.950 7.067 6.840 6.910 131,086 -0.03(-0.43%)
Aug 05, 2020 6.900 7.100 6.770 6.940 120,037 +0.11(+1.54%)
Aug 04, 2020 7.020 7.020 6.820 6.835 231,442 -0.12(-1.65%)
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.