Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.630 8.630 8.530 8.610 18,200 +0.03(+0.35%)
Oct 29, 2020 8.484 8.630 8.450 8.580 39,355 +0.12(+1.42%)
Oct 28, 2020 8.570 8.570 8.390 8.460 33,281 -0.13(-1.51%)
Oct 27, 2020 8.540 8.630 8.531 8.590 19,758 +0.05(+0.59%)
Oct 26, 2020 8.500 8.540 8.500 8.540 69,041 -0.07(-0.81%)
Oct 23, 2020 8.600 8.613 8.550 8.610 38,500 +0.05(+0.58%)
Oct 22, 2020 8.600 8.600 8.550 8.560 31,144 -0.03(-0.35%)
Oct 21, 2020 8.620 8.620 8.540 8.590 43,570 +0.00(+0.00%)
Oct 20, 2020 8.540 8.630 8.530 8.590 103,333 +0.05(+0.59%)
Oct 19, 2020 8.560 8.610 8.520 8.540 53,511 -0.01(-0.12%)
Oct 16, 2020 8.590 8.608 8.550 8.550 28,000 -0.03(-0.35%)
Oct 15, 2020 8.610 8.620 8.530 8.580 40,464 -0.02(-0.23%)
Oct 14, 2020 8.630 8.660 8.585 8.600 28,010 -0.03(-0.35%)
Oct 13, 2020 8.600 8.650 8.600 8.630 48,092 +0.03(+0.35%)
Oct 12, 2020 8.600 8.610 8.580 8.600 33,085 +0.04(+0.47%)
Oct 09, 2020 8.580 8.605 8.460 8.560 49,400 -0.05(-0.58%)
Oct 08, 2020 8.657 8.670 8.560 8.610 35,991 -0.06(-0.69%)
Oct 07, 2020 8.710 8.720 8.610 8.670 56,146 -0.12(-1.37%)
Oct 06, 2020 8.710 8.790 8.670 8.790 13,628 -0.02(-0.23%)
Oct 05, 2020 8.810 8.810 8.690 8.810 11,207 +0.05(+0.57%)
Oct 02, 2020 8.710 8.840 8.570 8.760 46,300 +0.04(+0.46%)
Oct 01, 2020 8.610 8.740 8.599 8.720 18,075 +0.07(+0.81%)
Sep 30, 2020 8.790 8.790 8.600 8.650 40,950 -0.06(-0.69%)
Sep 29, 2020 8.590 8.720 8.588 8.710 10,896 +0.13(+1.52%)
Sep 28, 2020 8.660 8.660 8.550 8.580 18,425 +0.04(+0.47%)
Sep 25, 2020 8.560 8.660 8.510 8.540 25,300 -0.06(-0.70%)
Sep 24, 2020 8.650 8.650 8.550 8.600 66,059 -0.05(-0.58%)
Sep 23, 2020 8.640 8.850 8.597 8.650 63,719 +0.01(+0.12%)
Sep 22, 2020 8.640 8.653 8.550 8.640 43,463 +0.03(+0.35%)
Sep 21, 2020 8.630 8.700 8.560 8.610 60,493 -0.04(-0.46%)
Sep 18, 2020 8.580 8.740 8.580 8.650 9,900 +0.09(+1.05%)
Sep 17, 2020 8.700 8.700 8.550 8.560 39,733 -0.14(-1.61%)
Sep 16, 2020 8.560 8.750 8.550 8.700 58,739 +0.11(+1.33%)
Sep 15, 2020 8.578 8.610 8.560 8.586 32,209 +0.03(+0.30%)
Sep 14, 2020 8.590 8.590 8.520 8.560 14,205 +0.05(+0.59%)
Sep 11, 2020 8.550 8.553 8.500 8.510 43,100 +0.00(+0.00%)
Sep 10, 2020 8.590 8.630 8.460 8.510 50,167 -0.02(-0.23%)
Sep 09, 2020 8.550 8.620 8.510 8.530 30,593 -0.04(-0.41%)
Sep 08, 2020 8.670 8.690 8.500 8.565 73,414 -0.11(-1.21%)
Sep 04, 2020 8.670 8.780 8.550 8.670 41,100 -0.04(-0.52%)
Sep 03, 2020 8.790 8.790 8.630 8.715 53,278 -0.05(-0.63%)
Sep 02, 2020 8.790 8.810 8.710 8.770 61,364 +0.04(+0.46%)
Sep 01, 2020 8.790 8.790 8.700 8.730 36,602 -0.01(-0.11%)
Aug 31, 2020 8.760 8.760 8.650 8.740 16,542 +0.00(+0.00%)
Aug 28, 2020 8.580 8.740 8.550 8.740 27,800 +0.13(+1.51%)
Aug 27, 2020 8.620 8.640 8.550 8.610 25,442 -0.03(-0.38%)
Aug 26, 2020 8.650 8.700 8.530 8.643 39,116 -0.02(-0.20%)
Aug 25, 2020 8.520 8.690 8.520 8.660 17,188 +0.13(+1.52%)
Aug 24, 2020 8.500 8.570 8.480 8.530 37,045 +0.03(+0.35%)
Aug 21, 2020 8.540 8.600 8.490 8.500 53,300 -0.05(-0.58%)
Aug 20, 2020 8.570 8.690 8.480 8.550 56,872 +0.00(+0.00%)
Aug 19, 2020 8.560 8.640 8.510 8.550 53,379 +0.01(+0.12%)
Aug 18, 2020 8.560 8.590 8.530 8.540 22,620 +0.04(+0.47%)
Aug 17, 2020 8.510 8.564 8.450 8.500 31,895 -0.07(-0.79%)
Aug 14, 2020 8.530 8.568 8.450 8.568 49,000 +0.01(+0.09%)
Aug 13, 2020 8.610 8.610 8.520 8.560 31,262 -0.03(-0.35%)
Aug 12, 2020 8.570 8.690 8.550 8.590 41,443 -0.01(-0.12%)
Aug 11, 2020 8.510 8.650 8.480 8.600 67,165 +0.09(+1.06%)
Aug 10, 2020 8.510 8.560 8.470 8.510 68,100 +0.01(+0.12%)
Aug 07, 2020 8.570 8.570 8.490 8.500 48,300 -0.07(-0.82%)
Aug 06, 2020 8.600 8.600 8.550 8.570 26,776 +0.06(+0.71%)
Aug 05, 2020 8.650 8.650 8.490 8.510 19,067 +0.01(+0.12%)
Aug 04, 2020 8.650 8.690 8.470 8.500 31,741 -0.01(-0.12%)
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.