Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.100 8.100 7.750 7.860 78,700 -0.19(-2.36%)
Jul 30, 2020 8.250 8.380 7.880 8.050 77,137 -0.32(-3.82%)
Jul 29, 2020 8.400 8.520 8.350 8.370 10,948 +0.05(+0.60%)
Jul 28, 2020 8.570 8.710 8.320 8.320 43,092 -0.34(-3.93%)
Jul 27, 2020 8.690 8.732 8.600 8.660 27,326 -0.03(-0.35%)
Jul 24, 2020 8.750 8.880 8.520 8.690 22,900 -0.04(-0.46%)
Jul 23, 2020 9.000 9.124 8.730 8.730 44,820 -0.19(-2.13%)
Jul 22, 2020 9.450 9.450 8.840 8.920 56,784 -0.57(-6.01%)
Jul 21, 2020 9.280 9.715 9.151 9.490 39,563 +0.28(+3.04%)
Jul 20, 2020 9.400 9.640 9.110 9.210 29,410 -0.28(-2.95%)
Jul 17, 2020 9.440 9.630 9.380 9.490 24,400 +0.04(+0.42%)
Jul 16, 2020 9.680 9.750 9.380 9.450 27,415 -0.36(-3.67%)
Jul 15, 2020 9.990 10.05 9.650 9.810 54,957 +0.08(+0.82%)
Jul 14, 2020 9.350 9.870 8.790 9.730 55,303 +0.06(+0.62%)
Jul 13, 2020 9.410 9.890 9.120 9.670 48,155 +0.24(+2.55%)
Jul 10, 2020 8.600 9.430 8.500 9.430 38,400 +0.98(+11.60%)
Jul 09, 2020 8.840 8.970 8.250 8.450 55,244 -0.47(-5.27%)
Jul 08, 2020 8.450 8.980 8.340 8.920 23,102 +0.58(+6.95%)
Jul 07, 2020 8.800 8.973 8.250 8.340 76,941 -0.52(-5.87%)
Jul 06, 2020 8.840 9.060 8.810 8.860 24,377 +0.04(+0.45%)
Jul 02, 2020 9.020 9.220 8.750 8.820 25,300 -0.06(-0.68%)
Jul 01, 2020 8.950 9.220 8.830 8.880 47,426 -0.02(-0.22%)
Jun 30, 2020 9.130 9.300 8.890 8.900 43,877 -0.23(-2.52%)
Jun 29, 2020 9.100 9.540 8.920 9.130 71,553 +0.10(+1.11%)
Jun 26, 2020 9.110 9.260 8.970 9.030 175,900 -0.12(-1.31%)
Jun 25, 2020 9.590 9.590 9.060 9.150 25,677 -0.50(-5.18%)
Jun 24, 2020 9.730 9.750 9.041 9.650 44,287 -0.21(-2.13%)
Jun 23, 2020 9.960 9.960 9.560 9.860 52,373 +0.03(+0.31%)
Jun 22, 2020 9.290 9.830 9.030 9.830 28,481 +0.51(+5.47%)
Jun 19, 2020 9.760 9.760 8.990 9.320 63,300 -0.15(-1.58%)
Jun 18, 2020 9.500 9.700 9.330 9.470 32,114 -0.03(-0.32%)
Jun 17, 2020 9.540 9.600 9.170 9.500 53,568 +0.00(+0.00%)
Jun 16, 2020 9.850 10.05 9.290 9.500 95,523 -0.15(-1.55%)
Jun 15, 2020 9.380 9.790 8.770 9.650 76,057 +0.07(+0.73%)
Jun 12, 2020 10.03 10.33 9.400 9.580 39,800 -0.01(-0.10%)
Jun 11, 2020 10.02 10.02 9.270 9.590 54,934 -0.79(-7.61%)
Jun 10, 2020 11.00 11.36 10.38 10.38 159,632 -0.54(-4.95%)
Jun 09, 2020 10.92 10.99 10.25 10.92 132,669 +0.00(+0.00%)
Jun 08, 2020 10.48 11.27 10.14 10.92 109,596 +0.67(+6.54%)
Jun 05, 2020 10.00 10.50 9.660 10.25 149,600 +0.56(+5.78%)
Jun 04, 2020 9.010 9.950 8.930 9.690 86,446 +0.69(+7.67%)
Jun 03, 2020 9.210 9.280 8.860 9.000 237,572 -0.21(-2.28%)
Jun 02, 2020 8.830 9.275 8.595 9.210 38,418 +0.53(+6.11%)
Jun 01, 2020 8.860 8.970 8.660 8.680 24,307 -0.18(-2.03%)
May 29, 2020 9.000 9.080 8.760 8.860 26,600 -0.18(-1.99%)
May 28, 2020 9.350 9.480 8.950 9.040 31,546 -0.16(-1.74%)
May 27, 2020 9.330 9.350 9.100 9.200 34,663 +0.07(+0.77%)
May 26, 2020 9.620 9.620 9.010 9.130 43,547 -0.11(-1.19%)
May 22, 2020 9.300 9.300 9.140 9.240 19,100 -0.03(-0.32%)
May 21, 2020 9.000 9.340 8.870 9.270 179,717 +0.40(+4.51%)
May 20, 2020 8.720 9.250 8.720 8.870 38,460 +0.34(+3.99%)
May 19, 2020 9.550 9.700 8.510 8.530 43,463 -1.02(-10.68%)
May 18, 2020 9.830 9.960 9.430 9.550 112,513 +0.15(+1.60%)
May 15, 2020 9.270 9.640 9.035 9.400 48,500 +0.19(+2.06%)
May 14, 2020 9.770 10.12 8.990 9.210 117,137 -0.89(-8.81%)
May 13, 2020 9.710 10.43 9.600 10.10 142,563 +0.16(+1.61%)
May 12, 2020 10.41 10.41 9.565 9.940 63,841 -0.50(-4.79%)
May 11, 2020 9.650 10.44 9.170 10.44 51,397 +0.61(+6.21%)
May 08, 2020 9.050 9.910 9.050 9.830 37,600 +0.82(+9.10%)
May 07, 2020 8.490 9.010 8.490 9.010 70,840 +0.69(+8.29%)
May 06, 2020 8.640 8.640 8.150 8.320 23,985 -0.24(-2.80%)
May 05, 2020 8.440 8.940 8.380 8.560 30,459 +0.28(+3.38%)
May 04, 2020 7.890 8.680 7.890 8.280 36,057 +0.31(+3.89%)
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.