Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.750 7.910 7.740 7.820 1,832,267 -0.03(-0.38%)
Sep 29, 2020 7.800 7.885 7.785 7.850 1,017,603 +0.08(+1.03%)
Sep 28, 2020 7.770 7.820 7.710 7.770 1,398,710 +0.21(+2.78%)
Sep 25, 2020 7.410 7.605 7.380 7.560 1,598,300 -0.05(-0.66%)
Sep 24, 2020 7.530 7.700 7.440 7.610 1,675,907 +0.11(+1.47%)
Sep 23, 2020 7.680 7.750 7.490 7.500 1,879,919 -0.05(-0.66%)
Sep 22, 2020 7.470 7.570 7.425 7.550 1,919,010 +0.06(+0.80%)
Sep 21, 2020 7.510 7.545 7.340 7.490 2,124,320 -0.57(-7.07%)
Sep 18, 2020 8.060 8.150 8.000 8.060 1,922,300 -0.22(-2.66%)
Sep 17, 2020 8.150 8.330 8.150 8.280 1,592,336 +0.10(+1.22%)
Sep 16, 2020 7.960 8.265 7.930 8.180 1,844,147 +0.21(+2.63%)
Sep 15, 2020 8.130 8.140 7.970 7.970 1,631,903 -0.12(-1.48%)
Sep 14, 2020 8.060 8.140 8.000 8.090 2,444,723 -0.23(-2.76%)
Sep 11, 2020 8.340 8.370 8.230 8.320 3,702,200 -0.02(-0.24%)
Sep 10, 2020 8.360 8.460 8.305 8.340 4,404,541 -0.14(-1.65%)
Sep 09, 2020 8.320 8.490 8.300 8.480 3,162,001 +0.14(+1.68%)
Sep 08, 2020 8.210 8.460 8.180 8.340 3,833,895 +0.08(+0.97%)
Sep 04, 2020 8.160 8.290 8.030 8.260 2,825,000 +0.26(+3.25%)
Sep 03, 2020 8.160 8.200 7.875 8.000 2,273,247 -0.25(-3.03%)
Sep 02, 2020 8.090 8.260 8.040 8.250 2,523,263 +0.26(+3.25%)
Sep 01, 2020 7.720 8.000 7.670 7.990 1,556,775 +0.09(+1.14%)
Aug 31, 2020 8.020 8.025 7.890 7.900 914,925 -0.07(-0.88%)
Aug 28, 2020 7.950 7.990 7.910 7.970 680,500 +0.13(+1.66%)
Aug 27, 2020 7.930 7.930 7.795 7.840 704,533 -0.07(-0.88%)
Aug 26, 2020 7.790 7.920 7.770 7.910 891,112 +0.18(+2.33%)
Aug 25, 2020 7.930 7.940 7.695 7.730 1,171,980 -0.10(-1.28%)
Aug 24, 2020 7.780 7.930 7.750 7.830 1,172,075 +0.18(+2.35%)
Aug 21, 2020 7.600 7.690 7.570 7.650 1,310,100 +0.04(+0.53%)
Aug 20, 2020 7.550 7.640 7.530 7.610 964,264 -0.10(-1.30%)
Aug 19, 2020 7.770 7.850 7.700 7.710 1,255,095 +0.04(+0.52%)
Aug 18, 2020 7.770 7.790 7.630 7.670 1,051,269 -0.01(-0.13%)
Aug 17, 2020 7.780 7.785 7.665 7.680 994,258 -0.03(-0.39%)
Aug 14, 2020 7.700 7.765 7.660 7.710 1,199,600 -0.11(-1.41%)
Aug 13, 2020 7.910 7.960 7.785 7.820 1,741,565 -0.02(-0.26%)
Aug 12, 2020 7.950 7.950 7.780 7.840 870,040 -0.05(-0.63%)
Aug 11, 2020 7.950 8.050 7.860 7.890 2,120,680 +0.16(+2.07%)
Aug 10, 2020 7.500 7.740 7.490 7.730 1,753,300 +0.30(+4.04%)
Aug 07, 2020 7.350 7.430 7.320 7.430 1,158,100 -0.09(-1.20%)
Aug 06, 2020 7.520 7.550 7.440 7.520 930,546 -0.11(-1.44%)
Aug 05, 2020 7.490 7.670 7.490 7.630 1,445,328 +0.31(+4.23%)
Aug 04, 2020 7.290 7.390 7.290 7.320 1,852,989 +0.18(+2.52%)
Aug 03, 2020 7.000 7.180 6.950 7.140 1,335,010 +0.35(+5.15%)
Jul 31, 2020 7.150 7.150 6.745 6.790 2,256,100 -0.47(-6.47%)
Jul 30, 2020 7.260 7.365 7.160 7.260 1,800,501 -0.26(-3.46%)
Jul 29, 2020 7.380 7.540 7.330 7.520 1,300,112 +0.14(+1.90%)
Jul 28, 2020 7.430 7.470 7.370 7.380 1,191,990 -0.19(-2.51%)
Jul 27, 2020 7.490 7.610 7.435 7.570 1,404,127 +0.12(+1.61%)
Jul 24, 2020 7.500 7.620 7.430 7.450 1,078,000 +0.00(+0.00%)
Jul 23, 2020 7.510 7.560 7.430 7.450 1,894,410 +0.05(+0.68%)
Jul 22, 2020 7.250 7.420 7.240 7.400 1,111,253 +0.06(+0.82%)
Jul 21, 2020 7.360 7.440 7.320 7.340 1,245,801 -0.02(-0.27%)
Jul 20, 2020 7.370 7.400 7.290 7.360 960,100 +0.03(+0.41%)
Jul 17, 2020 7.330 7.365 7.290 7.330 1,167,000 -0.07(-0.95%)
Jul 16, 2020 7.400 7.495 7.325 7.400 1,286,255 -0.08(-1.07%)
Jul 15, 2020 7.430 7.520 7.355 7.480 1,669,777 +0.19(+2.61%)
Jul 14, 2020 7.080 7.310 7.065 7.290 1,876,635 +0.24(+3.40%)
Jul 13, 2020 7.100 7.205 7.020 7.050 1,996,580 +0.18(+2.62%)
Jul 10, 2020 6.770 6.890 6.730 6.870 2,006,200 +0.17(+2.54%)
Jul 09, 2020 6.890 6.940 6.635 6.700 1,038,476 -0.22(-3.18%)
Jul 08, 2020 6.870 6.950 6.835 6.920 1,203,329 +0.06(+0.87%)
Jul 07, 2020 7.000 7.020 6.860 6.860 1,358,689 -0.23(-3.24%)
Jul 06, 2020 7.070 7.135 6.970 7.090 1,412,311 +0.19(+2.75%)
Jul 02, 2020 6.960 7.110 6.890 6.900 1,954,700 +0.09(+1.32%)
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.