Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.170 9.170 8.550 8.680 1,029,412 -0.49(-5.34%)
Aug 28, 2020 9.050 9.250 9.010 9.170 655,800 +0.12(+1.33%)
Aug 27, 2020 9.320 9.450 8.800 9.050 1,226,229 -0.24(-2.58%)
Aug 26, 2020 9.660 9.880 9.250 9.290 1,363,704 -0.38(-3.93%)
Aug 25, 2020 9.360 9.825 9.110 9.670 1,884,201 +0.26(+2.76%)
Aug 24, 2020 8.850 9.470 8.780 9.410 1,433,197 +0.70(+8.04%)
Aug 21, 2020 8.580 8.858 8.430 8.710 1,281,600 +0.13(+1.52%)
Aug 20, 2020 8.340 8.720 8.170 8.580 1,150,546 +0.08(+0.94%)
Aug 19, 2020 8.600 8.870 8.425 8.500 894,917 -0.03(-0.35%)
Aug 18, 2020 8.180 8.650 8.010 8.530 1,220,380 +0.35(+4.28%)
Aug 17, 2020 8.620 8.650 7.885 8.180 1,327,110 -0.46(-5.32%)
Aug 14, 2020 8.390 8.660 8.260 8.640 1,078,900 +0.17(+2.01%)
Aug 13, 2020 8.140 8.510 8.030 8.470 1,165,444 +0.27(+3.29%)
Aug 12, 2020 8.780 8.820 8.110 8.200 1,375,586 -0.49(-5.64%)
Aug 11, 2020 8.950 9.160 8.675 8.690 1,581,171 -0.04(-0.46%)
Aug 10, 2020 9.300 9.465 8.690 8.730 1,429,600 -0.49(-5.31%)
Aug 07, 2020 9.150 9.660 9.090 9.220 3,096,500 +0.07(+0.77%)
Aug 06, 2020 8.790 9.190 8.735 9.150 2,259,237 +0.46(+5.29%)
Aug 05, 2020 8.910 9.050 8.605 8.690 1,291,411 -0.07(-0.80%)
Aug 04, 2020 8.780 9.200 8.520 8.760 1,869,777 -0.01(-0.11%)
Aug 03, 2020 8.120 8.810 8.120 8.770 2,298,832 +0.65(+8.00%)
Jul 31, 2020 8.310 8.370 7.770 8.120 2,358,600 -0.20(-2.40%)
Jul 30, 2020 8.000 8.440 7.130 8.320 5,219,156 +1.43(+20.75%)
Jul 29, 2020 6.600 7.010 6.320 6.890 1,985,737 +0.30(+4.55%)
Jul 28, 2020 6.330 6.830 6.320 6.590 1,038,307 +0.21(+3.29%)
Jul 27, 2020 6.200 6.540 6.170 6.380 967,471 +0.17(+2.74%)
Jul 24, 2020 6.180 6.400 6.090 6.210 731,700 -0.11(-1.74%)
Jul 23, 2020 6.140 6.550 6.080 6.320 1,255,662 +0.11(+1.77%)
Jul 22, 2020 5.860 6.250 5.836 6.210 666,488 +0.30(+5.08%)
Jul 21, 2020 6.040 6.210 5.860 5.910 780,810 +0.00(+0.00%)
Jul 20, 2020 5.860 5.940 5.720 5.910 607,598 +0.00(+0.00%)
Jul 17, 2020 6.100 6.150 5.784 5.910 771,800 -0.20(-3.27%)
Jul 16, 2020 6.000 6.295 5.940 6.110 1,246,682 -0.04(-0.65%)
Jul 15, 2020 5.660 6.190 5.660 6.150 1,439,990 +0.60(+10.81%)
Jul 14, 2020 5.740 5.755 5.450 5.550 1,097,029 -0.19(-3.31%)
Jul 13, 2020 5.900 6.180 5.730 5.740 1,336,664 -0.10(-1.71%)
Jul 10, 2020 5.350 5.860 5.249 5.840 1,087,400 +0.49(+9.16%)
Jul 09, 2020 5.670 5.720 5.320 5.350 1,371,850 -0.30(-5.31%)
Jul 08, 2020 5.620 5.700 5.420 5.650 933,922 +0.03(+0.53%)
Jul 07, 2020 5.760 5.910 5.600 5.620 625,056 -0.20(-3.44%)
Jul 06, 2020 5.820 5.990 5.660 5.820 926,665 +0.18(+3.19%)
Jul 02, 2020 5.860 5.970 5.630 5.640 800,500 -0.04(-0.70%)
Jul 01, 2020 5.820 6.110 5.680 5.680 1,366,121 -0.08(-1.39%)
Jun 30, 2020 5.830 6.010 5.710 5.760 1,437,956 -0.15(-2.54%)
Jun 29, 2020 5.670 6.060 5.510 5.910 887,419 +0.33(+5.91%)
Jun 26, 2020 6.040 6.130 5.500 5.580 1,578,700 -0.56(-9.12%)
Jun 25, 2020 6.080 6.300 6.000 6.140 679,981 -0.02(-0.32%)
Jun 24, 2020 6.460 6.560 5.950 6.160 1,147,625 -0.47(-7.09%)
Jun 23, 2020 6.600 6.773 6.340 6.630 864,826 +0.10(+1.53%)
Jun 22, 2020 6.610 6.690 6.425 6.530 961,338 +0.01(+0.15%)
Jun 19, 2020 6.940 7.030 6.395 6.520 1,538,900 -0.32(-4.68%)
Jun 18, 2020 6.170 6.950 6.140 6.840 1,836,608 +0.61(+9.79%)
Jun 17, 2020 6.490 6.529 6.070 6.230 1,340,521 -0.37(-5.61%)
Jun 16, 2020 6.780 7.180 6.500 6.600 1,599,071 +0.32(+5.10%)
Jun 15, 2020 6.010 6.449 5.870 6.280 1,634,831 +0.00(+0.00%)
Jun 12, 2020 6.490 6.780 6.130 6.280 1,430,900 +0.24(+3.97%)
Jun 11, 2020 6.470 6.634 6.010 6.040 2,013,072 -0.96(-13.71%)
Jun 10, 2020 7.750 7.750 6.990 7.000 1,646,439 -0.91(-11.50%)
Jun 09, 2020 8.000 8.100 7.740 7.910 1,343,755 -0.31(-3.77%)
Jun 08, 2020 8.000 8.230 7.910 8.220 1,460,113 +0.55(+7.17%)
Jun 05, 2020 7.560 8.170 7.540 7.670 2,905,300 +0.53(+7.42%)
Jun 04, 2020 7.120 7.240 7.010 7.140 1,538,503 -0.06(-0.83%)
Jun 03, 2020 6.780 7.280 6.690 7.200 1,614,506 +0.54(+8.11%)
Jun 02, 2020 6.310 6.700 6.280 6.660 1,177,318 +0.40(+6.39%)
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.