Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.07 10.09 9.241 9.271 908,949 -1.00(-9.71%)
Nov 27, 2020 10.37 10.54 10.06 10.27 334,739 -0.11(-1.06%)
Nov 25, 2020 10.56 10.64 10.12 10.38 604,878 -0.50(-4.58%)
Nov 24, 2020 10.43 11.01 10.40 10.88 1,128,345 +0.86(+8.56%)
Nov 23, 2020 9.371 10.05 9.351 10.02 734,482 +0.71(+7.60%)
Nov 20, 2020 9.421 9.580 9.231 9.311 397,835 -0.22(-2.30%)
Nov 19, 2020 9.451 9.640 9.062 9.530 413,601 -0.03(-0.31%)
Nov 18, 2020 9.690 9.889 9.550 9.560 957,417 +0.10(+1.05%)
Nov 17, 2020 9.042 9.670 8.922 9.461 809,543 +0.23(+2.48%)
Nov 16, 2020 8.743 9.411 8.703 9.231 896,078 +0.90(+10.77%)
Nov 13, 2020 8.025 8.334 7.885 8.334 562,547 +0.41(+5.16%)
Nov 12, 2020 7.786 8.165 7.756 7.925 879,296 -0.03(-0.38%)
Nov 11, 2020 8.184 8.184 7.756 7.955 384,324 -0.03(-0.37%)
Nov 10, 2020 8.135 8.364 7.826 7.985 841,515 +0.04(+0.50%)
Nov 09, 2020 7.556 8.354 7.556 7.945 951,739 +1.19(+17.55%)
Nov 06, 2020 6.948 7.028 6.699 6.759 461,232 -0.19(-2.73%)
Nov 05, 2020 6.779 7.023 6.689 6.948 971,063 +0.21(+3.11%)
Nov 04, 2020 7.038 7.043 6.380 6.739 717,002 -0.41(-5.72%)
Nov 03, 2020 7.307 7.546 7.078 7.148 1,028,179 +0.09(+1.27%)
Nov 02, 2020 6.749 7.128 6.589 7.058 822,914 +0.40(+5.99%)
Oct 30, 2020 6.520 6.699 6.490 6.659 811,319 +0.01(+0.15%)
Oct 29, 2020 6.490 6.709 6.181 6.649 1,470,852 +0.02(+0.30%)
Oct 28, 2020 7.606 7.726 6.580 6.629 1,778,317 -1.15(-14.74%)
Oct 27, 2020 7.636 7.816 7.407 7.776 440,575 +0.14(+1.83%)
Oct 26, 2020 8.135 8.155 7.477 7.636 609,374 -0.63(-7.60%)
Oct 23, 2020 8.135 8.543 8.070 8.264 576,690 +0.25(+3.11%)
Oct 22, 2020 7.865 8.145 7.796 8.015 1,324,167 +0.25(+3.21%)
Oct 21, 2020 7.776 8.095 7.676 7.766 794,420 -0.09(-1.14%)
Oct 20, 2020 7.676 7.905 7.517 7.856 628,583 +0.28(+3.68%)
Oct 19, 2020 7.596 7.915 7.487 7.576 753,234 +0.09(+1.20%)
Oct 16, 2020 7.915 8.015 7.407 7.487 729,666 -0.45(-5.65%)
Oct 15, 2020 7.686 7.965 7.556 7.935 1,354,786 +0.04(+0.51%)
Oct 14, 2020 7.856 8.244 7.856 7.895 760,238 +0.05(+0.64%)
Oct 13, 2020 7.656 8.150 7.650 7.846 976,414 -0.38(-4.61%)
Oct 12, 2020 8.274 8.314 8.025 8.224 382,343 -0.10(-1.20%)
Oct 09, 2020 8.763 8.962 8.305 8.324 730,568 -0.42(-4.79%)
Oct 08, 2020 8.823 8.902 8.404 8.743 1,267,658 +0.15(+1.74%)
Oct 07, 2020 8.673 9.062 8.504 8.593 2,803,449 -0.84(-8.88%)
Oct 06, 2020 9.809 10.50 9.431 9.431 1,953,190 -0.14(-1.46%)
Oct 05, 2020 9.112 9.580 8.902 9.570 769,890 +0.92(+10.60%)
Oct 02, 2020 7.646 8.793 7.624 8.653 844,422 +0.72(+9.05%)
Oct 01, 2020 7.925 8.194 7.636 7.935 895,538 -0.03(-0.38%)
Sep 30, 2020 7.955 8.394 7.756 7.965 1,328,088 +0.11(+1.40%)
Sep 29, 2020 7.576 7.865 7.347 7.856 837,442 +0.28(+3.68%)
Sep 28, 2020 7.467 7.751 7.307 7.576 727,248 +0.25(+3.40%)
Sep 25, 2020 6.978 7.347 6.749 7.327 1,032,305 +0.29(+4.11%)
Sep 24, 2020 7.208 7.397 6.958 7.038 753,907 -0.22(-3.02%)
Sep 23, 2020 7.327 7.457 7.068 7.257 1,093,600 -0.16(-2.15%)
Sep 22, 2020 7.716 7.825 7.237 7.417 1,044,329 -0.21(-2.75%)
Sep 21, 2020 8.803 8.803 7.407 7.626 1,348,020 -1.36(-15.09%)
Sep 18, 2020 9.490 9.859 8.862 8.982 3,303,860 -0.46(-4.86%)
Sep 17, 2020 9.112 9.490 9.002 9.441 1,309,107 +0.15(+1.61%)
Sep 16, 2020 8.992 9.660 8.892 9.291 1,259,924 +0.31(+3.44%)
Sep 15, 2020 8.613 9.102 8.533 8.982 958,271 +0.39(+4.52%)
Sep 14, 2020 8.234 8.763 8.025 8.593 1,344,894 +0.47(+5.77%)
Sep 11, 2020 8.065 8.518 7.985 8.125 1,363,334 +0.07(+0.87%)
Sep 10, 2020 8.434 8.573 8.035 8.055 2,231,229 -0.21(-2.53%)
Sep 09, 2020 8.244 8.543 8.125 8.264 822,613 +0.08(+0.97%)
Sep 08, 2020 8.484 8.633 8.175 8.184 1,193,935 -0.46(-5.31%)
Sep 04, 2020 8.823 8.823 8.414 8.643 470,360 +0.07(+0.81%)
Sep 03, 2020 8.733 8.813 8.344 8.573 677,523 +0.02(+0.23%)
Sep 02, 2020 8.723 9.231 8.394 8.553 1,818,941 -0.17(-1.94%)
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.