Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.43 10.70 10.33 10.69 8,084,897 +0.19(+1.80%)
Oct 29, 2020 10.15 10.59 10.04 10.50 8,685,329 +0.29(+2.82%)
Oct 28, 2020 10.17 10.39 9.983 10.21 8,781,169 -0.19(-1.82%)
Oct 27, 2020 10.63 10.68 10.39 10.40 6,885,482 -0.30(-2.85%)
Oct 26, 2020 10.78 10.90 10.59 10.71 10,417,361 -0.37(-3.35%)
Oct 23, 2020 10.91 11.11 10.82 11.08 11,762,953 +0.30(+2.83%)
Oct 22, 2020 10.28 10.80 10.21 10.77 10,063,976 +0.54(+5.31%)
Oct 21, 2020 10.30 10.52 10.12 10.23 16,166,360 -0.54(-5.05%)
Oct 20, 2020 10.71 10.98 10.65 10.77 9,734,802 +0.25(+2.35%)
Oct 19, 2020 10.70 10.80 10.51 10.53 5,615,828 -0.12(-1.16%)
Oct 16, 2020 10.68 10.72 10.43 10.65 6,745,933 -0.04(-0.39%)
Oct 15, 2020 10.32 10.70 10.30 10.69 5,527,832 +0.26(+2.45%)
Oct 14, 2020 10.57 10.70 10.43 10.44 5,987,356 -0.12(-1.09%)
Oct 13, 2020 10.85 10.88 10.49 10.55 8,559,205 -0.40(-3.61%)
Oct 12, 2020 10.82 11.00 10.78 10.95 6,115,855 +0.14(+1.30%)
Oct 09, 2020 11.03 11.05 10.74 10.81 5,302,561 -0.16(-1.43%)
Oct 08, 2020 10.90 11.04 10.76 10.96 8,536,672 +0.12(+1.14%)
Oct 07, 2020 10.54 10.98 10.54 10.84 11,130,275 +0.46(+4.44%)
Oct 06, 2020 10.68 10.88 10.34 10.38 11,656,616 -0.13(-1.25%)
Oct 05, 2020 10.21 10.53 10.15 10.51 8,423,245 +0.44(+4.42%)
Oct 02, 2020 9.629 10.16 9.555 10.07 10,570,766 +0.25(+2.52%)
Oct 01, 2020 9.860 9.950 9.678 9.818 8,778,912 -0.01(-0.08%)
Sep 30, 2020 9.827 9.971 9.728 9.827 12,784,447 +0.08(+0.85%)
Sep 29, 2020 9.958 9.958 9.555 9.744 8,237,404 -0.25(-2.47%)
Sep 28, 2020 9.835 10.04 9.818 9.991 9,246,801 +0.35(+3.59%)
Sep 25, 2020 9.415 9.694 9.365 9.645 6,574,146 +0.13(+1.39%)
Sep 24, 2020 9.530 9.753 9.332 9.514 7,773,466 +0.01(+0.09%)
Sep 23, 2020 9.753 9.926 9.497 9.505 8,366,930 -0.16(-1.70%)
Sep 22, 2020 9.926 10.00 9.600 9.670 13,173,797 -0.26(-2.57%)
Sep 21, 2020 10.14 10.26 9.835 9.926 10,478,043 -0.49(-4.74%)
Sep 18, 2020 10.37 10.50 10.33 10.42 15,019,493 -0.02(-0.24%)
Sep 17, 2020 10.30 10.52 10.24 10.44 10,633,758 -0.02(-0.24%)
Sep 16, 2020 10.34 10.69 10.26 10.47 9,169,690 +0.15(+1.44%)
Sep 15, 2020 10.55 10.58 10.29 10.32 7,764,703 -0.23(-2.19%)
Sep 14, 2020 10.30 10.59 10.25 10.55 11,338,672 +0.37(+3.64%)
Sep 11, 2020 10.12 10.27 10.02 10.18 10,162,363 +0.06(+0.57%)
Sep 10, 2020 10.44 10.56 10.12 10.12 9,407,671 -0.21(-2.07%)
Sep 09, 2020 10.39 10.44 10.23 10.34 6,934,099 +0.02(+0.24%)
Sep 08, 2020 10.39 10.46 10.21 10.31 11,558,828 -0.30(-2.87%)
Sep 04, 2020 10.69 10.82 10.36 10.62 10,117,322 +0.21(+2.06%)
Sep 03, 2020 10.55 10.89 10.30 10.40 13,983,005 -0.07(-0.63%)
Sep 02, 2020 10.31 10.51 10.23 10.47 11,033,202 +0.15(+1.44%)
Sep 01, 2020 10.04 10.39 10.000 10.32 12,991,218 +0.17(+1.70%)
Aug 31, 2020 10.34 10.37 10.14 10.15 18,403,344 -0.22(-2.11%)
Aug 28, 2020 10.36 10.42 10.28 10.37 11,578,498 +0.08(+0.79%)
Aug 27, 2020 9.985 10.33 9.904 10.29 15,968,148 +0.33(+3.34%)
Aug 26, 2020 10.07 10.09 9.928 9.952 14,478,136 -0.20(-2.00%)
Aug 25, 2020 10.22 10.33 9.968 10.16 10,959,209 +0.10(+0.97%)
Aug 24, 2020 9.741 10.07 9.652 10.06 10,532,902 +0.36(+3.68%)
Aug 21, 2020 9.660 9.814 9.619 9.701 12,642,847 -0.03(-0.33%)
Aug 20, 2020 9.733 9.798 9.636 9.733 9,876,758 -0.15(-1.48%)
Aug 19, 2020 9.920 10.07 9.822 9.879 6,626,610 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.830 9.879 5,697,229 -0.22(-2.17%)
Aug 17, 2020 10.28 10.31 10.07 10.10 10,497,605 -0.25(-2.43%)
Aug 14, 2020 10.15 10.46 10.11 10.35 5,262,740 +0.10(+0.95%)
Aug 13, 2020 10.29 10.42 10.20 10.25 6,291,927 -0.21(-2.02%)
Aug 12, 2020 10.88 10.93 10.29 10.46 8,617,169 -0.15(-1.45%)
Aug 11, 2020 10.71 10.97 10.55 10.62 9,084,093 +0.30(+2.91%)
Aug 10, 2020 10.20 10.50 10.18 10.32 6,691,236 +0.15(+1.44%)
Aug 07, 2020 9.798 10.20 9.704 10.17 8,647,101 +0.28(+2.87%)
Aug 06, 2020 9.863 10.03 9.794 9.887 9,551,541 -0.08(-0.81%)
Aug 05, 2020 9.912 9.985 9.814 9.968 6,287,769 +0.16(+1.66%)
Aug 04, 2020 9.766 9.855 9.697 9.806 12,524,267 +0.04(+0.42%)
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.