Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 10.88 11.13 10.72 11.07 959,300 +0.16(+1.47%)
Nov 25, 2020 10.79 11.41 10.51 10.91 2,475,000 +0.25(+2.35%)
Nov 24, 2020 10.24 10.99 10.09 10.66 3,950,182 +0.69(+6.92%)
Nov 23, 2020 9.880 10.28 9.680 9.970 3,073,171 +0.55(+5.84%)
Nov 20, 2020 10.01 10.05 9.340 9.420 2,069,600 -0.52(-5.23%)
Nov 19, 2020 10.05 10.32 9.750 9.940 2,249,760 -0.08(-0.80%)
Nov 18, 2020 10.52 11.10 10.01 10.02 3,420,750 -0.60(-5.65%)
Nov 17, 2020 10.22 10.67 10.07 10.62 1,101,381 +0.22(+2.12%)
Nov 16, 2020 10.70 11.06 10.13 10.40 6,932,895 -0.04(-0.34%)
Nov 13, 2020 10.45 10.60 9.990 10.44 1,392,400 +0.05(+0.53%)
Nov 12, 2020 9.400 10.42 9.320 10.38 2,480,803 +0.86(+9.03%)
Nov 11, 2020 9.400 9.630 9.000 9.520 1,403,415 +0.28(+3.03%)
Nov 10, 2020 8.350 9.490 8.350 9.240 1,852,922 +0.99(+12.00%)
Nov 09, 2020 9.410 9.930 8.120 8.250 2,956,107 -0.48(-5.50%)
Nov 06, 2020 9.100 9.360 8.710 8.730 1,288,800 -0.48(-5.21%)
Nov 05, 2020 8.800 9.350 8.570 9.210 1,622,376 +0.73(+8.61%)
Nov 04, 2020 8.650 8.730 8.300 8.480 888,432 -0.16(-1.85%)
Nov 03, 2020 8.370 8.750 8.250 8.640 989,886 +0.33(+3.97%)
Nov 02, 2020 8.290 8.520 8.110 8.310 1,461,543 +0.27(+3.36%)
Oct 30, 2020 9.040 9.040 8.020 8.040 2,505,500 -1.10(-11.99%)
Oct 29, 2020 8.850 9.240 8.610 9.135 1,199,432 +0.31(+3.57%)
Oct 28, 2020 8.900 9.100 8.750 8.820 1,399,250 -0.31(-3.40%)
Oct 27, 2020 9.060 9.490 9.020 9.130 731,527 -0.03(-0.33%)
Oct 26, 2020 9.320 9.400 8.980 9.160 1,487,761 -0.24(-2.55%)
Oct 23, 2020 9.500 9.600 9.300 9.400 778,200 -0.03(-0.32%)
Oct 22, 2020 9.660 9.850 9.320 9.430 1,498,150 -0.27(-2.78%)
Oct 21, 2020 10.10 10.34 9.440 9.700 2,130,907 -0.49(-4.81%)
Oct 20, 2020 10.70 10.82 10.08 10.19 1,826,076 -0.45(-4.23%)
Oct 19, 2020 11.10 11.97 10.59 10.64 6,865,529 -0.33(-3.01%)
Oct 16, 2020 10.16 11.16 10.16 10.97 5,109,600 +0.80(+7.87%)
Oct 15, 2020 10.01 10.28 9.930 10.17 2,049,567 -0.13(-1.26%)
Oct 14, 2020 10.41 10.42 9.930 10.30 2,251,246 -0.12(-1.15%)
Oct 13, 2020 10.00 10.64 9.820 10.42 3,211,473 +0.40(+3.99%)
Oct 12, 2020 11.00 11.25 9.950 10.02 3,124,777 -0.99(-8.99%)
Oct 09, 2020 10.07 11.05 10.07 11.01 3,143,600 +0.85(+8.37%)
Oct 08, 2020 10.25 10.53 10.05 10.16 1,990,124 +0.09(+0.89%)
Oct 07, 2020 10.31 11.15 9.950 10.07 5,096,152 -0.04(-0.40%)
Oct 06, 2020 10.40 10.65 9.910 10.11 3,288,800 -0.18(-1.75%)
Oct 05, 2020 10.05 10.55 9.660 10.29 3,805,236 +0.28(+2.80%)
Oct 02, 2020 9.230 10.51 9.100 10.01 5,405,300 +0.41(+4.27%)
Oct 01, 2020 9.140 9.940 8.900 9.600 3,416,794 +0.36(+3.90%)
Sep 30, 2020 9.680 10.06 9.170 9.240 3,644,401 -0.57(-5.81%)
Sep 29, 2020 9.120 10.08 8.950 9.810 3,675,688 +0.61(+6.63%)
Sep 28, 2020 9.100 9.460 8.960 9.200 1,336,341 +0.21(+2.34%)
Sep 25, 2020 8.800 9.670 8.711 8.990 2,788,400 +0.11(+1.24%)
Sep 24, 2020 8.760 9.300 8.690 8.880 2,585,768 +0.20(+2.30%)
Sep 23, 2020 9.550 9.710 8.620 8.680 3,139,035 -0.92(-9.58%)
Sep 22, 2020 9.770 9.960 9.250 9.600 2,019,352 -0.23(-2.34%)
Sep 21, 2020 9.750 10.26 9.750 9.830 1,622,162 -0.30(-2.96%)
Sep 18, 2020 10.15 10.60 9.736 10.13 4,526,500 +0.01(+0.10%)
Sep 17, 2020 10.64 10.95 9.860 10.12 6,021,017 -0.81(-7.41%)
Sep 16, 2020 9.890 11.60 9.600 10.93 12,545,631 +1.32(+13.74%)
Sep 15, 2020 9.320 10.04 9.270 9.610 4,100,040 +0.34(+3.67%)
Sep 14, 2020 9.450 9.590 9.080 9.270 2,723,913 -0.18(-1.90%)
Sep 11, 2020 9.620 9.970 9.070 9.450 4,274,100 -0.23(-2.38%)
Sep 10, 2020 9.500 10.37 9.480 9.680 8,043,636 +0.23(+2.43%)
Sep 09, 2020 9.220 9.500 8.650 9.450 5,021,353 +0.39(+4.30%)
Sep 08, 2020 9.300 9.720 8.920 9.060 7,975,826 -0.98(-9.76%)
Sep 04, 2020 9.430 10.68 9.312 10.04 19,184,900 +0.40(+4.15%)
Sep 03, 2020 8.940 9.880 8.510 9.640 23,284,348 +0.16(+1.69%)
Sep 02, 2020 7.030 10.06 6.850 9.480 94,180,994 +2.11(+28.63%)
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.