Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.73 12.02 11.53 11.64 2,293,469 +0.03(+0.24%)
Sep 29, 2020 11.31 11.63 11.03 11.61 1,625,180 +0.21(+1.82%)
Sep 28, 2020 11.40 11.76 11.04 11.40 1,964,074 +0.33(+2.98%)
Sep 25, 2020 10.16 11.22 10.09 11.07 1,865,173 +0.74(+7.16%)
Sep 24, 2020 10.28 10.74 9.990 10.33 1,720,738 -0.01(-0.14%)
Sep 23, 2020 11.30 11.34 10.34 10.35 1,666,677 -0.67(-6.07%)
Sep 22, 2020 11.53 11.75 10.95 11.02 1,419,129 -0.38(-3.31%)
Sep 21, 2020 11.39 11.57 11.08 11.39 1,259,043 -0.44(-3.74%)
Sep 18, 2020 11.43 11.98 10.89 11.84 3,359,178 +0.50(+4.41%)
Sep 17, 2020 11.70 12.02 11.25 11.34 2,096,130 -0.81(-6.67%)
Sep 16, 2020 11.28 12.53 11.16 12.15 1,923,849 +1.03(+9.24%)
Sep 15, 2020 11.78 11.87 11.04 11.12 1,861,550 -0.43(-3.71%)
Sep 14, 2020 11.71 11.78 11.25 11.55 1,953,008 -0.05(-0.45%)
Sep 11, 2020 11.02 11.69 10.84 11.60 3,446,718 +0.61(+5.57%)
Sep 10, 2020 13.64 13.86 10.96 10.99 6,835,685 -2.97(-21.27%)
Sep 09, 2020 13.55 14.00 13.20 13.96 874,716 +0.62(+4.66%)
Sep 08, 2020 14.17 14.17 13.11 13.34 1,109,178 -1.21(-8.30%)
Sep 04, 2020 14.59 14.86 14.15 14.54 721,112 +0.14(+0.98%)
Sep 03, 2020 14.02 14.66 14.02 14.40 1,018,364 +0.25(+1.80%)
Sep 02, 2020 14.37 14.68 14.07 14.15 899,671 -0.31(-2.15%)
Sep 01, 2020 14.15 14.55 13.91 14.46 647,905 +0.19(+1.32%)
Aug 31, 2020 14.90 14.90 14.27 14.27 788,524 -0.65(-4.36%)
Aug 28, 2020 14.88 15.09 14.62 14.92 1,153,079 +0.18(+1.22%)
Aug 27, 2020 14.76 14.88 14.28 14.74 1,373,891 +0.10(+0.71%)
Aug 26, 2020 15.15 15.20 14.47 14.64 1,417,015 -0.36(-2.39%)
Aug 25, 2020 14.90 15.02 14.64 14.99 616,070 +0.33(+2.25%)
Aug 24, 2020 14.12 14.73 13.86 14.66 899,890 +0.76(+5.49%)
Aug 21, 2020 14.04 14.21 13.67 13.90 963,039 -0.27(-1.93%)
Aug 20, 2020 14.58 14.78 14.14 14.17 879,975 -0.66(-4.45%)
Aug 19, 2020 15.06 15.21 14.71 14.83 751,331 -0.09(-0.63%)
Aug 18, 2020 15.07 15.23 14.73 14.93 724,817 -0.20(-1.31%)
Aug 17, 2020 15.63 15.80 14.90 15.13 829,383 -0.57(-3.66%)
Aug 14, 2020 14.85 15.70 14.85 15.70 810,774 +0.52(+3.41%)
Aug 13, 2020 15.36 15.60 15.03 15.18 744,481 -0.16(-1.04%)
Aug 12, 2020 15.59 15.73 15.14 15.34 1,070,751 +0.11(+0.74%)
Aug 11, 2020 16.05 16.40 15.14 15.23 1,281,921 -0.45(-2.88%)
Aug 10, 2020 15.16 16.24 15.05 15.68 1,151,864 +0.62(+4.13%)
Aug 07, 2020 15.11 15.24 14.84 15.06 1,367,736 -0.21(-1.36%)
Aug 06, 2020 14.96 15.75 14.39 15.27 2,714,313 +0.41(+2.79%)
Aug 05, 2020 14.54 15.03 13.79 14.85 1,731,996 +0.79(+5.63%)
Aug 04, 2020 13.67 14.25 13.43 14.06 873,744 +0.41(+3.04%)
Aug 03, 2020 13.57 13.85 13.14 13.65 1,215,085 +0.21(+1.54%)
Jul 31, 2020 13.39 13.59 13.17 13.44 1,317,866 -0.01(-0.07%)
Jul 30, 2020 13.36 13.70 13.01 13.45 1,748,154 -0.27(-1.99%)
Jul 29, 2020 13.45 13.72 13.29 13.72 954,843 +0.31(+2.32%)
Jul 28, 2020 13.70 14.01 13.38 13.41 694,637 -0.43(-3.13%)
Jul 27, 2020 14.27 14.32 13.61 13.84 878,887 -0.50(-3.48%)
Jul 24, 2020 14.78 15.08 14.28 14.34 1,188,307 -0.35(-2.37%)
Jul 23, 2020 14.38 14.93 14.28 14.69 1,042,669 +0.11(+0.78%)
Jul 22, 2020 14.33 14.67 13.71 14.58 1,570,793 +0.00(+0.00%)
Jul 21, 2020 13.91 14.81 13.43 14.58 1,628,982 +1.42(+10.82%)
Jul 20, 2020 13.43 13.89 13.13 13.16 1,571,970 +0.04(+0.29%)
Jul 17, 2020 13.15 13.64 13.02 13.12 690,128 -0.18(-1.35%)
Jul 16, 2020 13.27 13.62 12.94 13.30 921,552 -0.08(-0.56%)
Jul 15, 2020 13.44 13.87 13.15 13.37 1,613,674 +0.28(+2.16%)
Jul 14, 2020 12.51 13.14 12.26 13.09 1,343,768 +0.74(+5.95%)
Jul 13, 2020 13.10 13.35 12.31 12.36 1,286,867 -0.55(-4.24%)
Jul 10, 2020 12.16 12.93 12.06 12.90 1,794,504 +0.64(+5.23%)
Jul 09, 2020 12.41 12.70 12.20 12.26 1,643,159 -0.02(-0.15%)
Jul 08, 2020 12.62 12.89 12.07 12.28 1,832,603 -0.24(-1.88%)
Jul 07, 2020 12.91 12.98 12.50 12.52 1,293,814 -0.51(-3.91%)
Jul 06, 2020 13.64 13.78 12.54 13.02 2,080,204 -0.39(-2.88%)
Jul 02, 2020 13.05 13.62 12.81 13.41 1,618,683 +0.78(+6.19%)
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.