Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.216 7.271 7.137 7.168 286,459 -0.09(-1.31%)
Aug 28, 2020 7.247 7.279 7.129 7.263 585,053 +0.08(+1.10%)
Aug 27, 2020 7.097 7.267 7.097 7.184 586,555 +0.05(+0.67%)
Aug 26, 2020 7.311 7.335 7.081 7.137 601,303 -0.20(-2.70%)
Aug 25, 2020 7.461 7.477 7.255 7.335 404,999 -0.10(-1.38%)
Aug 24, 2020 7.160 7.445 7.133 7.437 720,043 +0.30(+4.21%)
Aug 21, 2020 7.232 7.263 7.097 7.137 745,694 -0.13(-1.74%)
Aug 20, 2020 7.240 7.319 7.208 7.263 386,404 -0.03(-0.43%)
Aug 19, 2020 7.358 7.429 7.279 7.295 403,971 -0.09(-1.28%)
Aug 18, 2020 7.627 7.627 7.366 7.390 646,202 -0.21(-2.71%)
Aug 17, 2020 7.714 7.714 7.477 7.596 551,931 -0.14(-1.84%)
Aug 14, 2020 7.611 7.817 7.580 7.738 292,463 +0.06(+0.82%)
Aug 13, 2020 7.714 7.861 7.659 7.675 319,176 -0.08(-1.02%)
Aug 12, 2020 7.912 7.967 7.691 7.754 401,359 -0.06(-0.71%)
Aug 11, 2020 7.960 8.229 7.785 7.809 633,646 -0.04(-0.50%)
Aug 10, 2020 7.635 7.920 7.564 7.849 814,164 +0.24(+3.12%)
Aug 07, 2020 7.485 7.627 7.010 7.611 1,621,695 -0.10(-1.33%)
Aug 06, 2020 7.770 7.857 7.683 7.714 408,591 -0.10(-1.32%)
Aug 05, 2020 7.778 7.817 7.675 7.817 522,310 +0.20(+2.60%)
Aug 04, 2020 7.548 7.679 7.461 7.619 505,974 +0.10(+1.37%)
Aug 03, 2020 7.485 7.627 7.414 7.516 578,055 +0.02(+0.32%)
Jul 31, 2020 7.469 7.627 7.366 7.493 497,845 +0.01(+0.11%)
Jul 30, 2020 7.516 7.524 7.319 7.485 802,877 -0.20(-2.57%)
Jul 29, 2020 7.564 7.734 7.477 7.683 584,823 +0.13(+1.78%)
Jul 28, 2020 7.445 7.651 7.414 7.548 514,077 +0.09(+1.27%)
Jul 27, 2020 7.556 7.564 7.370 7.453 382,180 -0.11(-1.46%)
Jul 24, 2020 7.714 7.762 7.532 7.564 401,790 -0.13(-1.65%)
Jul 23, 2020 7.611 7.730 7.580 7.691 331,424 +0.05(+0.62%)
Jul 22, 2020 7.485 7.659 7.477 7.643 761,788 +0.09(+1.15%)
Jul 21, 2020 7.437 7.580 7.406 7.556 358,701 +0.14(+1.92%)
Jul 20, 2020 7.485 7.524 7.342 7.414 360,022 -0.14(-1.88%)
Jul 17, 2020 7.611 7.675 7.501 7.556 322,670 -0.07(-0.93%)
Jul 16, 2020 7.572 7.746 7.524 7.627 617,859 +0.04(+0.52%)
Jul 15, 2020 7.437 7.596 7.437 7.588 385,994 +0.22(+3.01%)
Jul 14, 2020 7.224 7.398 7.207 7.366 432,668 +0.09(+1.20%)
Jul 13, 2020 7.382 7.429 7.212 7.279 544,145 +0.00(+0.00%)
Jul 10, 2020 7.184 7.287 7.129 7.279 555,226 +0.13(+1.88%)
Jul 09, 2020 7.366 7.418 7.145 7.145 794,958 -0.27(-3.63%)
Jul 08, 2020 7.429 7.453 7.263 7.414 514,638 +0.13(+1.85%)
Jul 07, 2020 7.548 7.588 7.216 7.279 654,297 -0.35(-4.56%)
Jul 06, 2020 7.754 7.841 7.532 7.627 556,850 +0.09(+1.26%)
Jul 02, 2020 7.588 7.849 7.516 7.532 544,483 +0.07(+0.95%)
Jul 01, 2020 7.540 7.698 7.390 7.461 516,164 -0.11(-1.46%)
Jun 30, 2020 7.398 7.651 7.398 7.572 471,162 +0.10(+1.32%)
Jun 29, 2020 7.453 7.604 7.311 7.473 475,080 +0.13(+1.78%)
Jun 26, 2020 7.540 7.589 7.232 7.342 423,276 -0.25(-3.23%)
Jun 25, 2020 7.382 7.691 7.358 7.588 594,272 +0.08(+1.05%)
Jun 24, 2020 7.627 7.667 7.137 7.509 949,861 -0.22(-2.87%)
Jun 23, 2020 7.865 7.873 7.698 7.730 493,611 -0.02(-0.20%)
Jun 22, 2020 7.865 7.865 7.611 7.746 749,291 -0.25(-3.07%)
Jun 19, 2020 8.244 8.244 7.841 7.991 1,537,899 -0.13(-1.66%)
Jun 18, 2020 8.062 8.403 7.999 8.126 900,271 -0.17(-2.00%)
Jun 17, 2020 8.553 8.695 8.173 8.292 1,071,367 -0.37(-4.29%)
Jun 16, 2020 8.937 9.006 8.504 8.664 1,542,684 +0.23(+2.70%)
Jun 15, 2020 8.071 8.603 7.881 8.436 1,139,652 +0.21(+2.49%)
Jun 12, 2020 8.215 8.405 7.942 8.231 984,240 +0.49(+6.28%)
Jun 11, 2020 8.276 8.284 7.638 7.744 1,586,637 -0.76(-8.94%)
Jun 10, 2020 8.854 8.885 8.269 8.504 1,057,976 -0.39(-4.36%)
Jun 09, 2020 9.029 9.029 8.618 8.892 829,006 -0.14(-1.60%)
Jun 08, 2020 9.006 9.074 8.884 9.036 1,089,985 +0.37(+4.30%)
Jun 05, 2020 8.740 9.074 8.588 8.664 1,189,246 +0.34(+4.11%)
Jun 04, 2020 8.231 8.405 8.101 8.322 879,636 +0.12(+1.44%)
Jun 03, 2020 7.980 8.269 7.980 8.204 1,095,785 +0.29(+3.70%)
Jun 02, 2020 8.033 8.041 7.760 7.911 851,091 +0.02(+0.29%)
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.