Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.85 14.85 14.26 14.26 4,134,918 -0.49(-3.31%)
Aug 28, 2020 14.64 14.80 14.49 14.75 3,224,589 +0.27(+1.89%)
Aug 27, 2020 14.84 14.95 14.31 14.47 3,327,936 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,387 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.45 14.68 2,417,553 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,838 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,436,336 -0.58(-3.88%)
Aug 20, 2020 14.67 14.86 14.37 14.81 3,219,299 -0.12(-0.78%)
Aug 19, 2020 14.43 15.55 14.40 14.93 7,481,173 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,659 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,590,202 -0.14(-0.96%)
Aug 14, 2020 13.98 14.41 13.83 14.28 3,067,302 +0.16(+1.10%)
Aug 13, 2020 14.39 14.75 14.06 14.12 4,239,864 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.45 14.59 4,088,783 +0.01(+0.07%)
Aug 11, 2020 15.62 15.67 14.46 14.58 7,939,920 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,292,637 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,740,068 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,284,591 +0.21(+1.50%)
Aug 05, 2020 13.65 14.48 13.65 14.32 9,674,607 +0.98(+7.39%)
Aug 04, 2020 13.27 13.51 12.97 13.33 4,995,046 -0.01(-0.07%)
Aug 03, 2020 12.76 13.44 12.60 13.34 6,036,439 +0.66(+5.23%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,619,850 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.85 6,783,990 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.85 4,879,093 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.48 12.59 3,636,235 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,645 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.43 4,279,664 +0.04(+0.31%)
Jul 23, 2020 12.70 12.84 12.31 12.40 5,828,639 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,983,531 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.83 5,877,313 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,957 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.46 12.74 10,004,851 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.43 13.16 17,111,522 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,057,790 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,724,476 +1.07(+9.56%)
Jul 13, 2020 11.25 11.68 11.19 11.23 8,070,652 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,090,235 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,266,801 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,593,491 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,728,426 -0.23(-2.09%)
Jul 06, 2020 11.07 11.28 10.75 11.19 7,262,784 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,705,733 +0.02(+0.18%)
Jul 01, 2020 10.90 11.37 10.63 10.68 7,900,945 -0.28(-2.58%)
Jun 30, 2020 10.57 11.08 10.47 10.96 5,943,803 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,582,492 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,471,700 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,978 +0.67(+6.19%)
Jun 24, 2020 11.66 11.74 10.63 10.86 7,743,196 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,418,038 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,024,747 +0.34(+3.05%)
Jun 19, 2020 11.68 11.70 11.06 11.20 9,119,881 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.85 11.36 6,212,707 +0.10(+0.87%)
Jun 17, 2020 11.26 11.52 11.10 11.26 6,692,976 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.26 9,625,171 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,112,030 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,443,697 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,257,449 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,450,309 -0.41(-3.34%)
Jun 09, 2020 12.07 12.38 11.77 12.28 7,975,842 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,529,374 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.28 11.77 19,150,878 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,714,988 +0.85(+8.08%)
Jun 03, 2020 9.948 10.62 9.836 10.50 8,775,406 +0.83(+8.57%)
Jun 02, 2020 9.382 9.792 9.382 9.675 6,415,953 +0.42(+4.53%)
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.