Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.09 11.34 10.80 11.24 1,431,878 +0.14(+1.27%)
Oct 29, 2020 10.18 11.16 10.00 11.10 1,554,713 +0.47(+4.44%)
Oct 28, 2020 11.20 11.38 10.61 10.63 1,248,309 -0.91(-7.93%)
Oct 27, 2020 11.54 11.77 11.36 11.54 955,804 -0.07(-0.57%)
Oct 26, 2020 12.17 12.17 11.25 11.61 1,173,475 -0.80(-6.46%)
Oct 23, 2020 12.77 12.86 12.34 12.41 677,973 -0.26(-2.08%)
Oct 22, 2020 12.09 12.67 11.99 12.67 1,296,667 +0.69(+5.74%)
Oct 21, 2020 11.86 12.08 11.65 11.98 1,324,910 -0.05(-0.39%)
Oct 20, 2020 12.29 12.51 11.61 12.03 1,587,720 -0.13(-1.09%)
Oct 19, 2020 12.21 12.66 11.95 12.16 1,244,093 +0.12(+1.02%)
Oct 16, 2020 11.85 12.27 11.72 12.04 1,320,526 +0.08(+0.63%)
Oct 15, 2020 11.61 12.17 11.42 11.97 1,361,983 +0.10(+0.87%)
Oct 14, 2020 11.74 12.30 11.70 11.86 1,101,548 +0.18(+1.53%)
Oct 13, 2020 11.87 12.09 11.62 11.68 797,774 -0.21(-1.75%)
Oct 12, 2020 11.78 12.00 11.33 11.89 891,349 +0.10(+0.88%)
Oct 09, 2020 12.33 12.43 11.78 11.79 1,382,777 -0.38(-3.10%)
Oct 08, 2020 11.82 12.31 11.57 12.16 1,603,312 +0.47(+4.03%)
Oct 07, 2020 11.57 11.92 11.31 11.69 1,052,411 +0.21(+1.81%)
Oct 06, 2020 11.98 12.46 11.42 11.49 1,648,257 -0.24(-2.01%)
Oct 05, 2020 11.32 11.75 11.19 11.72 995,576 +0.69(+6.24%)
Oct 02, 2020 10.40 11.16 10.24 11.03 1,260,927 +0.18(+1.65%)
Oct 01, 2020 11.53 11.55 10.72 10.85 1,994,290 -0.79(-6.80%)
Sep 30, 2020 11.74 12.02 11.53 11.65 2,292,194 +0.03(+0.24%)
Sep 29, 2020 11.32 11.64 11.03 11.62 1,624,276 +0.21(+1.82%)
Sep 28, 2020 11.41 11.77 11.04 11.41 1,962,982 +0.33(+2.98%)
Sep 25, 2020 10.17 11.23 10.10 11.08 1,864,135 +0.74(+7.16%)
Sep 24, 2020 10.29 10.75 9.996 10.34 1,719,781 -0.01(-0.14%)
Sep 23, 2020 11.31 11.34 10.34 10.35 1,665,750 -0.67(-6.07%)
Sep 22, 2020 11.53 11.76 10.96 11.02 1,418,340 -0.38(-3.31%)
Sep 21, 2020 11.40 11.58 11.09 11.40 1,258,343 -0.44(-3.74%)
Sep 18, 2020 11.44 11.98 10.90 11.84 3,357,311 +0.50(+4.41%)
Sep 17, 2020 11.70 12.02 11.26 11.34 2,094,965 -0.81(-6.67%)
Sep 16, 2020 11.29 12.54 11.16 12.15 1,922,780 +1.03(+9.24%)
Sep 15, 2020 11.79 11.87 11.04 11.13 1,860,515 -0.43(-3.71%)
Sep 14, 2020 11.72 11.79 11.26 11.56 1,951,922 -0.05(-0.45%)
Sep 11, 2020 11.02 11.69 10.84 11.61 3,444,801 +0.61(+5.57%)
Sep 10, 2020 13.64 13.87 10.97 10.99 6,831,884 -2.97(-21.27%)
Sep 09, 2020 13.56 14.00 13.21 13.97 874,229 +0.62(+4.66%)
Sep 08, 2020 14.18 14.18 13.12 13.34 1,108,561 -1.21(-8.30%)
Sep 04, 2020 14.60 14.87 14.15 14.55 720,711 +0.14(+0.98%)
Sep 03, 2020 14.03 14.67 14.03 14.41 1,017,798 +0.25(+1.80%)
Sep 02, 2020 14.38 14.69 14.08 14.15 899,171 -0.31(-2.15%)
Sep 01, 2020 14.15 14.56 13.92 14.46 647,544 +0.19(+1.32%)
Aug 31, 2020 14.91 14.91 14.28 14.28 788,085 -0.65(-4.36%)
Aug 28, 2020 14.89 15.10 14.63 14.93 1,152,438 +0.18(+1.22%)
Aug 27, 2020 14.77 14.89 14.29 14.75 1,373,127 +0.10(+0.71%)
Aug 26, 2020 15.16 15.21 14.47 14.64 1,416,227 -0.36(-2.39%)
Aug 25, 2020 14.91 15.03 14.64 15.00 615,727 +0.33(+2.25%)
Aug 24, 2020 14.13 14.74 13.87 14.67 899,389 +0.76(+5.49%)
Aug 21, 2020 14.05 14.22 13.68 13.91 962,504 -0.27(-1.93%)
Aug 20, 2020 14.59 14.79 14.14 14.18 879,486 -0.66(-4.45%)
Aug 19, 2020 15.07 15.22 14.72 14.84 750,913 -0.09(-0.63%)
Aug 18, 2020 15.08 15.24 14.74 14.94 724,414 -0.20(-1.31%)
Aug 17, 2020 15.63 15.81 14.91 15.13 828,922 -0.58(-3.66%)
Aug 14, 2020 14.86 15.71 14.86 15.71 810,323 +0.52(+3.41%)
Aug 13, 2020 15.37 15.61 15.04 15.19 744,067 -0.16(-1.04%)
Aug 12, 2020 15.60 15.74 15.14 15.35 1,070,155 +0.11(+0.74%)
Aug 11, 2020 16.06 16.41 15.15 15.24 1,281,209 -0.45(-2.88%)
Aug 10, 2020 15.17 16.25 15.06 15.69 1,151,224 +0.62(+4.13%)
Aug 07, 2020 15.12 15.25 14.85 15.07 1,366,976 -0.21(-1.36%)
Aug 06, 2020 14.96 15.76 14.40 15.28 2,712,804 +0.41(+2.79%)
Aug 05, 2020 14.55 15.04 13.80 14.86 1,731,033 +0.79(+5.63%)
Aug 04, 2020 13.67 14.26 13.44 14.07 873,258 +0.41(+3.04%)
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.