Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.845 6.936 6.796 6.804 489,616 +0.00(+0.00%)
Sep 29, 2020 7.002 7.010 6.788 6.804 479,217 -0.23(-3.27%)
Sep 28, 2020 6.854 7.129 6.821 7.035 737,878 +0.30(+4.40%)
Sep 25, 2020 6.566 6.767 6.541 6.738 580,733 +0.15(+2.25%)
Sep 24, 2020 6.779 6.821 6.566 6.590 813,075 -0.21(-3.14%)
Sep 23, 2020 7.067 7.150 6.788 6.804 624,336 -0.29(-4.06%)
Sep 22, 2020 7.174 7.257 7.026 7.092 607,592 -0.08(-1.15%)
Sep 21, 2020 7.166 7.216 7.092 7.174 662,429 -0.14(-1.91%)
Sep 18, 2020 7.471 7.487 7.281 7.314 1,201,576 -0.12(-1.55%)
Sep 17, 2020 7.477 7.501 7.398 7.429 652,817 -0.02(-0.32%)
Sep 16, 2020 7.437 7.683 7.422 7.453 819,520 +0.04(+0.53%)
Sep 15, 2020 7.398 7.469 7.358 7.414 573,704 +0.09(+1.19%)
Sep 14, 2020 7.208 7.398 7.208 7.327 491,330 +0.09(+1.31%)
Sep 11, 2020 7.160 7.255 7.137 7.232 322,544 +0.13(+1.90%)
Sep 10, 2020 7.081 7.176 7.050 7.097 382,098 +0.06(+0.90%)
Sep 09, 2020 7.042 7.089 6.978 7.034 441,903 +0.04(+0.57%)
Sep 08, 2020 6.963 7.058 6.828 6.994 549,935 -0.02(-0.34%)
Sep 04, 2020 7.073 7.184 6.899 7.018 545,367 -0.04(-0.56%)
Sep 03, 2020 7.184 7.327 7.042 7.058 439,421 -0.13(-1.76%)
Sep 02, 2020 7.168 7.224 7.018 7.184 590,636 +0.02(+0.33%)
Sep 01, 2020 7.145 7.160 7.081 7.160 572,281 -0.01(-0.11%)
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%)
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.