Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,156 +0.17(+1.33%)
Oct 29, 2020 11.91 12.48 11.85 12.44 5,762,139 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.05 12.06 4,459,239 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.46 12.71 3,911,713 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,731,911 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,176 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,067 +0.33(+2.55%)
Oct 21, 2020 12.51 13.27 12.49 12.99 7,501,736 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.49 4,655,539 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,833,654 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,513,659 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,804,031 -0.68(-5.38%)
Oct 14, 2020 12.48 12.82 12.40 12.68 7,641,445 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.06 12.41 6,079,105 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.05 12.28 5,226,149 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,652,898 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.08 12.42 4,995,754 +0.48(+4.00%)
Oct 07, 2020 11.67 12.00 11.67 11.94 4,020,811 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,207,974 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,521,634 +0.11(+0.93%)
Oct 02, 2020 10.75 11.66 10.71 11.53 5,742,182 +0.42(+3.78%)
Oct 01, 2020 11.40 11.59 11.01 11.11 6,261,392 -0.23(-2.06%)
Sep 30, 2020 11.39 11.80 11.28 11.34 5,649,400 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.27 11.38 5,302,697 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,365 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.27 6,346,552 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,049 +0.06(+0.52%)
Sep 23, 2020 11.71 12.09 11.29 11.35 5,549,305 -0.56(-4.67%)
Sep 22, 2020 12.06 12.11 11.60 11.91 5,037,026 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.69 12.00 7,245,250 -0.99(-7.66%)
Sep 18, 2020 13.16 13.47 12.97 12.99 7,929,499 -0.13(-0.97%)
Sep 17, 2020 13.28 13.30 12.88 13.12 7,663,178 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,726,820 +0.12(+0.87%)
Sep 15, 2020 13.85 14.04 13.44 13.44 5,480,636 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,454 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.64 4,323,783 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,191 -0.35(-2.55%)
Sep 09, 2020 13.97 14.05 13.70 13.79 3,161,741 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,050 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.05 4,028,723 +0.17(+1.19%)
Sep 03, 2020 14.17 14.42 13.67 13.88 4,023,909 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.06 14.31 5,832,177 -0.41(-2.78%)
Sep 01, 2020 14.28 14.81 13.89 14.72 4,189,333 +0.46(+3.21%)
Aug 31, 2020 14.86 14.86 14.26 14.26 4,134,456 -0.49(-3.31%)
Aug 28, 2020 14.64 14.81 14.49 14.75 3,224,229 +0.27(+1.89%)
Aug 27, 2020 14.85 14.95 14.31 14.47 3,327,565 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,026 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.46 14.68 2,417,283 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,475 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,435,840 -0.58(-3.88%)
Aug 20, 2020 14.67 14.87 14.37 14.82 3,218,939 -0.12(-0.78%)
Aug 19, 2020 14.44 15.55 14.41 14.93 7,480,337 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,135 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,589,912 -0.14(-0.96%)
Aug 14, 2020 13.98 14.42 13.83 14.28 3,066,960 +0.16(+1.11%)
Aug 13, 2020 14.39 14.75 14.07 14.12 4,239,391 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.46 14.59 4,088,327 +0.01(+0.07%)
Aug 11, 2020 15.63 15.67 14.47 14.58 7,939,033 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,291,711 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,739,315 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,283,442 +0.21(+1.50%)
Aug 05, 2020 13.66 14.48 13.66 14.32 9,673,526 +0.99(+7.39%)
Aug 04, 2020 13.28 13.51 12.97 13.33 4,994,488 -0.01(-0.07%)
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.