Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.42 10.69 10.32 10.68 8,092,337 +0.19(+1.80%)
Oct 29, 2020 10.14 10.58 10.03 10.49 8,693,321 +0.29(+2.82%)
Oct 28, 2020 10.16 10.38 9.974 10.20 8,789,249 -0.19(-1.82%)
Oct 27, 2020 10.62 10.67 10.39 10.39 6,891,818 -0.30(-2.85%)
Oct 26, 2020 10.77 10.89 10.58 10.70 10,426,947 -0.37(-3.35%)
Oct 23, 2020 10.90 11.10 10.81 11.07 11,773,777 +0.30(+2.83%)
Oct 22, 2020 10.27 10.79 10.20 10.76 10,073,237 +0.54(+5.31%)
Oct 21, 2020 10.29 10.51 10.11 10.22 16,181,236 -0.54(-5.05%)
Oct 20, 2020 10.70 10.97 10.64 10.76 9,743,760 +0.25(+2.35%)
Oct 19, 2020 10.69 10.79 10.50 10.52 5,620,996 -0.12(-1.16%)
Oct 16, 2020 10.67 10.71 10.42 10.64 6,752,141 -0.04(-0.38%)
Oct 15, 2020 10.31 10.69 10.29 10.68 5,532,919 +0.26(+2.45%)
Oct 14, 2020 10.56 10.69 10.42 10.43 5,992,866 -0.12(-1.09%)
Oct 13, 2020 10.84 10.87 10.48 10.54 8,567,081 -0.40(-3.61%)
Oct 12, 2020 10.81 10.99 10.77 10.94 6,121,483 +0.14(+1.30%)
Oct 09, 2020 11.02 11.04 10.73 10.80 5,307,441 -0.16(-1.43%)
Oct 08, 2020 10.89 11.03 10.75 10.95 8,544,528 +0.12(+1.14%)
Oct 07, 2020 10.53 10.97 10.53 10.83 11,140,517 +0.46(+4.44%)
Oct 06, 2020 10.67 10.87 10.33 10.37 11,667,343 -0.13(-1.25%)
Oct 05, 2020 10.20 10.52 10.14 10.50 8,430,996 +0.44(+4.42%)
Oct 02, 2020 9.620 10.16 9.546 10.06 10,580,493 +0.25(+2.52%)
Oct 01, 2020 9.851 9.941 9.670 9.809 8,786,991 -0.01(-0.08%)
Sep 30, 2020 9.818 9.962 9.719 9.818 12,796,211 +0.08(+0.85%)
Sep 29, 2020 9.949 9.949 9.546 9.735 8,244,984 -0.25(-2.47%)
Sep 28, 2020 9.826 10.03 9.809 9.982 9,255,310 +0.35(+3.59%)
Sep 25, 2020 9.406 9.685 9.357 9.637 6,580,196 +0.13(+1.39%)
Sep 24, 2020 9.521 9.744 9.324 9.505 7,780,619 +0.01(+0.09%)
Sep 23, 2020 9.744 9.916 9.488 9.497 8,374,629 -0.16(-1.70%)
Sep 22, 2020 9.916 9.995 9.591 9.661 13,185,919 -0.26(-2.57%)
Sep 21, 2020 10.13 10.25 9.826 9.916 10,487,685 -0.49(-4.74%)
Sep 18, 2020 10.36 10.49 10.32 10.41 15,033,314 -0.02(-0.24%)
Sep 17, 2020 10.29 10.51 10.23 10.43 10,643,544 -0.02(-0.24%)
Sep 16, 2020 10.33 10.68 10.25 10.46 9,178,128 +0.15(+1.44%)
Sep 15, 2020 10.54 10.57 10.28 10.31 7,771,848 -0.23(-2.19%)
Sep 14, 2020 10.29 10.58 10.24 10.54 11,349,106 +0.37(+3.64%)
Sep 11, 2020 10.11 10.26 10.02 10.17 10,171,714 +0.06(+0.57%)
Sep 10, 2020 10.43 10.55 10.11 10.11 9,416,328 -0.21(-2.07%)
Sep 09, 2020 10.38 10.43 10.22 10.33 6,940,480 +0.02(+0.24%)
Sep 08, 2020 10.39 10.45 10.20 10.30 11,569,464 -0.30(-2.87%)
Sep 04, 2020 10.68 10.81 10.35 10.61 10,126,632 +0.21(+2.06%)
Sep 03, 2020 10.54 10.88 10.29 10.39 13,995,872 -0.07(-0.63%)
Sep 02, 2020 10.30 10.50 10.22 10.46 11,043,355 +0.15(+1.44%)
Sep 01, 2020 10.03 10.38 9.990 10.31 13,003,173 +0.17(+1.70%)
Aug 31, 2020 10.33 10.36 10.13 10.14 18,420,280 -0.22(-2.11%)
Aug 28, 2020 10.35 10.41 10.27 10.36 11,589,152 +0.08(+0.79%)
Aug 27, 2020 9.976 10.32 9.894 10.28 15,982,842 +0.33(+3.34%)
Aug 26, 2020 10.06 10.08 9.919 9.943 14,491,459 -0.20(-2.00%)
Aug 25, 2020 10.21 10.32 9.959 10.15 10,969,294 +0.10(+0.97%)
Aug 24, 2020 9.732 10.06 9.643 10.05 10,542,595 +0.36(+3.68%)
Aug 21, 2020 9.651 9.805 9.611 9.692 12,654,481 -0.03(-0.33%)
Aug 20, 2020 9.724 9.789 9.627 9.724 9,885,847 -0.15(-1.48%)
Aug 19, 2020 9.911 10.06 9.813 9.870 6,632,708 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.821 9.870 5,702,472 -0.22(-2.17%)
Aug 17, 2020 10.27 10.30 10.06 10.09 10,507,265 -0.25(-2.43%)
Aug 14, 2020 10.14 10.45 10.10 10.34 5,267,583 +0.10(+0.95%)
Aug 13, 2020 10.28 10.41 10.19 10.24 6,297,717 -0.21(-2.02%)
Aug 12, 2020 10.87 10.92 10.28 10.45 8,625,099 -0.15(-1.45%)
Aug 11, 2020 10.70 10.96 10.54 10.61 9,092,453 +0.30(+2.91%)
Aug 10, 2020 10.19 10.49 10.17 10.31 6,697,393 +0.15(+1.44%)
Aug 07, 2020 9.789 10.19 9.695 10.16 8,655,059 +0.28(+2.87%)
Aug 06, 2020 9.854 10.02 9.785 9.878 9,560,331 -0.08(-0.81%)
Aug 05, 2020 9.903 9.976 9.805 9.959 6,293,556 +0.16(+1.66%)
Aug 04, 2020 9.757 9.846 9.688 9.797 12,535,792 +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.