Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.96 11.12 10.85 10.96 11,465,806 +0.09(+0.84%)
Sep 29, 2020 11.10 11.10 10.65 10.87 7,387,764 -0.28(-2.47%)
Sep 28, 2020 10.97 11.20 10.95 11.14 8,293,047 +0.39(+3.59%)
Sep 25, 2020 10.50 10.81 10.44 10.75 5,896,062 +0.15(+1.39%)
Sep 24, 2020 10.63 10.87 10.41 10.61 6,971,678 +0.01(+0.09%)
Sep 23, 2020 10.87 11.07 10.59 10.60 7,503,930 -0.18(-1.70%)
Sep 22, 2020 11.07 11.15 10.70 10.78 11,814,997 -0.28(-2.57%)
Sep 21, 2020 11.31 11.43 10.97 11.07 9,397,295 -0.55(-4.74%)
Sep 18, 2020 11.56 11.71 11.52 11.62 13,470,320 -0.03(-0.24%)
Sep 17, 2020 11.48 11.73 11.42 11.65 9,536,949 -0.03(-0.24%)
Sep 16, 2020 11.53 11.92 11.43 11.67 8,223,890 +0.17(+1.44%)
Sep 15, 2020 11.77 11.80 11.47 11.51 6,963,819 -0.26(-2.19%)
Sep 14, 2020 11.48 11.81 11.43 11.77 10,169,155 +0.41(+3.64%)
Sep 11, 2020 11.28 11.45 11.18 11.35 9,114,174 +0.06(+0.57%)
Sep 10, 2020 11.64 11.77 11.28 11.29 8,437,324 -0.24(-2.07%)
Sep 09, 2020 11.58 11.65 11.41 11.53 6,218,888 +0.03(+0.24%)
Sep 08, 2020 11.59 11.66 11.39 11.50 10,366,602 -0.34(-2.87%)
Sep 04, 2020 11.92 12.07 11.55 11.84 9,073,779 +0.24(+2.06%)
Sep 03, 2020 11.77 12.14 11.49 11.60 12,540,740 -0.07(-0.63%)
Sep 02, 2020 11.50 11.72 11.41 11.67 9,895,192 +0.17(+1.44%)
Sep 01, 2020 11.20 11.58 11.15 11.51 11,651,250 +0.19(+1.70%)
Aug 31, 2020 11.53 11.56 11.31 11.31 16,505,147 -0.24(-2.11%)
Aug 28, 2020 11.55 11.62 11.46 11.56 10,384,244 +0.09(+0.79%)
Aug 27, 2020 11.13 11.51 11.04 11.47 14,321,127 +0.37(+3.34%)
Aug 26, 2020 11.23 11.25 11.07 11.10 12,984,802 -0.23(-2.00%)
Aug 25, 2020 11.40 11.52 11.11 11.32 9,828,831 +0.11(+0.97%)
Aug 24, 2020 10.86 11.22 10.76 11.21 9,446,496 +0.40(+3.68%)
Aug 21, 2020 10.77 10.94 10.73 10.82 11,338,812 -0.04(-0.33%)
Aug 20, 2020 10.85 10.92 10.74 10.85 8,858,029 -0.16(-1.48%)
Aug 19, 2020 11.06 11.22 10.95 11.02 5,943,114 +0.00(+0.00%)
Aug 18, 2020 11.28 11.28 10.96 11.02 5,109,594 -0.24(-2.17%)
Aug 17, 2020 11.46 11.49 11.23 11.26 9,414,839 -0.28(-2.43%)
Aug 14, 2020 11.31 11.67 11.27 11.54 4,719,920 +0.11(+0.95%)
Aug 13, 2020 11.47 11.62 11.38 11.43 5,642,952 -0.24(-2.02%)
Aug 12, 2020 12.13 12.19 11.47 11.67 7,728,359 -0.17(-1.45%)
Aug 11, 2020 11.94 12.23 11.77 11.84 8,147,122 +0.33(+2.91%)
Aug 10, 2020 11.38 11.70 11.35 11.50 6,001,074 +0.16(+1.44%)
Aug 07, 2020 10.92 11.37 10.82 11.34 7,755,204 +0.32(+2.87%)
Aug 06, 2020 11.00 11.18 10.92 11.02 8,566,356 -0.09(-0.81%)
Aug 05, 2020 11.05 11.13 10.94 11.11 5,639,223 +0.18(+1.66%)
Aug 04, 2020 10.89 10.99 10.81 10.93 11,232,463 +0.05(+0.42%)
Aug 03, 2020 10.86 11.01 10.77 10.89 6,437,190 +0.02(+0.17%)
Jul 31, 2020 10.97 10.97 10.72 10.87 9,821,225 -0.18(-1.64%)
Jul 30, 2020 11.01 11.07 10.70 11.05 8,382,127 -0.32(-2.79%)
Jul 29, 2020 10.82 11.38 10.76 11.37 12,467,313 +0.52(+4.75%)
Jul 28, 2020 10.88 11.04 10.83 10.85 6,538,981 -0.09(-0.83%)
Jul 27, 2020 11.01 11.07 10.84 10.94 11,864,197 -0.14(-1.31%)
Jul 24, 2020 11.28 11.43 11.06 11.09 9,151,260 -0.14(-1.29%)
Jul 23, 2020 10.86 11.30 10.77 11.23 10,207,334 +0.40(+3.68%)
Jul 22, 2020 10.64 10.98 10.61 10.83 14,678,099 -0.15(-1.40%)
Jul 21, 2020 10.45 10.99 10.45 10.99 28,784,328 +0.62(+5.93%)
Jul 20, 2020 10.55 10.65 10.35 10.37 8,862,331 -0.21(-1.97%)
Jul 17, 2020 10.81 10.88 10.55 10.58 9,225,836 -0.26(-2.42%)
Jul 16, 2020 10.67 11.07 10.61 10.84 8,859,765 -0.01(-0.08%)
Jul 15, 2020 10.68 10.89 10.53 10.85 14,502,062 +0.54(+5.27%)
Jul 14, 2020 10.58 10.62 10.21 10.31 9,781,844 -0.33(-3.15%)
Jul 13, 2020 10.69 10.83 10.34 10.64 10,808,031 +0.19(+1.82%)
Jul 10, 2020 9.857 10.46 9.830 10.45 11,327,101 +0.47(+4.71%)
Jul 09, 2020 10.39 10.44 9.911 9.983 9,506,986 -0.52(-4.91%)
Jul 08, 2020 10.32 10.56 10.21 10.50 8,307,430 +0.14(+1.31%)
Jul 07, 2020 10.67 10.76 10.32 10.36 8,071,280 -0.45(-4.18%)
Jul 06, 2020 10.91 11.11 10.64 10.82 8,112,348 +0.22(+2.05%)
Jul 02, 2020 10.95 11.05 10.50 10.60 16,474,809 +0.02(+0.17%)
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.