Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.500 9.500 9.400 9.428 21,200 +0.01(+0.08%)
Jul 30, 2020 9.420 9.439 9.400 9.420 35,117 -0.03(-0.32%)
Jul 29, 2020 9.370 9.450 9.370 9.450 35,215 +0.05(+0.53%)
Jul 28, 2020 9.380 9.420 9.350 9.400 20,859 +0.03(+0.32%)
Jul 27, 2020 9.420 9.420 9.360 9.370 13,933 -0.07(-0.74%)
Jul 24, 2020 9.360 9.440 9.360 9.440 11,200 +0.08(+0.85%)
Jul 23, 2020 9.390 9.420 9.350 9.360 37,704 -0.05(-0.53%)
Jul 22, 2020 9.380 9.410 9.380 9.410 6,553 +0.03(+0.28%)
Jul 21, 2020 9.440 9.440 9.320 9.383 43,077 +0.03(+0.36%)
Jul 20, 2020 9.310 9.440 9.310 9.350 70,107 -0.04(-0.43%)
Jul 17, 2020 9.300 9.427 9.290 9.390 196,600 +0.11(+1.19%)
Jul 16, 2020 9.310 9.340 9.220 9.280 121,384 -0.03(-0.32%)
Jul 15, 2020 9.315 9.341 9.280 9.310 137,322 +0.01(+0.11%)
Jul 14, 2020 9.310 9.330 9.260 9.300 103,417 -0.01(-0.11%)
Jul 13, 2020 9.330 9.330 9.310 9.310 32,041 +0.00(+0.00%)
Jul 10, 2020 9.320 9.335 9.300 9.310 21,000 +0.01(+0.11%)
Jul 09, 2020 9.330 9.400 9.300 9.300 16,868 -0.01(-0.11%)
Jul 08, 2020 9.310 9.333 9.310 9.310 8,774 -0.01(-0.11%)
Jul 07, 2020 9.330 9.330 9.300 9.320 15,042 +0.01(+0.10%)
Jul 06, 2020 9.315 9.330 9.300 9.311 35,543 +0.01(+0.12%)
Jul 02, 2020 9.330 9.330 9.290 9.300 27,000 +0.01(+0.11%)
Jul 01, 2020 9.290 9.320 9.270 9.290 54,912 -0.02(-0.21%)
Jun 30, 2020 9.280 9.310 9.270 9.310 23,829 +0.03(+0.32%)
Jun 29, 2020 9.290 9.327 9.270 9.280 51,794 -0.02(-0.21%)
Jun 26, 2020 9.300 9.300 9.270 9.300 20,800 +0.00(+0.00%)
Jun 25, 2020 9.360 9.360 9.270 9.300 60,206 -0.06(-0.62%)
Jun 24, 2020 9.350 9.400 9.340 9.358 28,497 -0.02(-0.17%)
Jun 23, 2020 9.350 9.430 9.350 9.374 29,832 +0.03(+0.36%)
Jun 22, 2020 9.280 9.440 9.280 9.340 41,905 +0.05(+0.54%)
Jun 19, 2020 9.340 9.340 9.280 9.290 40,200 -0.02(-0.21%)
Jun 18, 2020 9.310 9.320 9.300 9.310 11,913 +0.00(+0.02%)
Jun 17, 2020 9.280 9.340 9.270 9.308 27,087 -0.00(-0.02%)
Jun 16, 2020 9.340 9.340 9.260 9.310 21,788 +0.04(+0.43%)
Jun 15, 2020 9.260 9.285 9.240 9.270 29,508 -0.02(-0.22%)
Jun 12, 2020 9.220 9.331 9.220 9.290 38,100 +0.11(+1.25%)
Jun 11, 2020 9.280 9.310 9.175 9.175 32,893 -0.13(-1.45%)
Jun 10, 2020 9.360 9.400 9.310 9.310 31,223 -0.06(-0.64%)
Jun 09, 2020 9.408 9.413 9.340 9.370 6,436 +0.03(+0.32%)
Jun 08, 2020 9.370 9.400 9.323 9.340 29,585 +0.04(+0.43%)
Jun 05, 2020 9.340 9.470 9.290 9.300 19,500 -0.04(-0.43%)
Jun 04, 2020 9.310 9.390 9.290 9.340 11,588 -0.03(-0.32%)
Jun 03, 2020 9.346 9.390 9.341 9.370 11,341 +0.06(+0.64%)
Jun 02, 2020 9.320 9.350 9.280 9.310 16,663 -0.05(-0.53%)
Jun 01, 2020 9.400 9.400 9.260 9.360 23,942 +0.02(+0.21%)
May 29, 2020 9.290 9.340 9.210 9.340 18,600 +0.06(+0.65%)
May 28, 2020 9.230 9.280 9.200 9.280 17,111 +0.05(+0.56%)
May 27, 2020 9.200 9.256 9.160 9.228 22,856 +0.03(+0.30%)
May 26, 2020 9.220 9.220 9.180 9.200 28,209 +0.01(+0.11%)
May 22, 2020 9.280 9.280 9.190 9.190 7,800 -0.02(-0.22%)
May 21, 2020 9.250 9.270 9.210 9.210 30,672 +0.02(+0.22%)
May 20, 2020 9.220 9.220 9.180 9.190 8,920 +0.00(+0.00%)
May 19, 2020 9.140 9.200 9.130 9.190 21,392 +0.02(+0.22%)
May 18, 2020 9.090 9.170 9.089 9.170 24,986 +0.10(+1.11%)
May 15, 2020 9.080 9.104 9.010 9.070 44,000 -0.04(-0.44%)
May 14, 2020 9.050 9.218 8.980 9.110 49,225 +0.03(+0.33%)
May 13, 2020 9.190 9.190 9.055 9.080 46,921 -0.02(-0.22%)
May 12, 2020 9.140 9.210 9.070 9.100 35,737 +0.02(+0.22%)
May 11, 2020 9.000 9.091 9.000 9.080 37,520 -0.03(-0.33%)
May 08, 2020 9.200 9.200 9.100 9.110 5,200 +0.00(+0.00%)
May 07, 2020 9.076 9.110 9.073 9.110 15,002 +0.06(+0.66%)
May 06, 2020 9.020 9.067 9.020 9.050 14,149 +0.01(+0.11%)
May 05, 2020 9.010 9.066 8.990 9.040 100,729 +0.04(+0.44%)
May 04, 2020 9.040 9.040 8.990 9.000 105,581 -0.03(-0.33%)
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.