Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.68 12.10 11.56 11.63 5,510,401 -0.04(-0.34%)
Sep 29, 2020 12.18 12.18 11.55 11.67 5,172,229 -0.57(-4.66%)
Sep 28, 2020 11.83 12.33 11.82 12.24 5,120,209 +0.69(+5.97%)
Sep 25, 2020 11.50 11.76 11.30 11.55 6,190,400 -0.15(-1.28%)
Sep 24, 2020 11.66 11.91 11.39 11.70 3,916,262 +0.06(+0.52%)
Sep 23, 2020 12.01 12.39 11.57 11.64 5,412,769 -0.57(-4.67%)
Sep 22, 2020 12.36 12.42 11.89 12.21 4,913,094 -0.09(-0.73%)
Sep 21, 2020 12.96 13.09 11.98 12.30 7,066,987 -1.02(-7.66%)
Sep 18, 2020 13.49 13.80 13.30 13.32 7,734,400 -0.13(-0.97%)
Sep 17, 2020 13.61 13.64 13.21 13.45 7,474,632 -0.45(-3.24%)
Sep 16, 2020 13.92 14.08 13.70 13.90 5,585,916 +0.12(+0.87%)
Sep 15, 2020 14.20 14.39 13.78 13.78 5,345,790 -0.27(-1.92%)
Sep 14, 2020 14.19 14.22 13.87 14.05 2,691,560 +0.07(+0.50%)
Sep 11, 2020 13.89 14.28 13.68 13.98 4,217,400 +0.20(+1.45%)
Sep 10, 2020 14.15 14.34 13.73 13.78 4,200,241 -0.36(-2.55%)
Sep 09, 2020 14.32 14.40 14.05 14.14 3,083,949 -0.09(-0.63%)
Sep 08, 2020 14.23 14.56 13.69 14.23 4,901,413 -0.17(-1.18%)
Sep 04, 2020 14.52 14.67 13.90 14.40 3,929,600 +0.17(+1.19%)
Sep 03, 2020 14.53 14.78 14.01 14.23 3,924,904 -0.44(-3.00%)
Sep 02, 2020 14.73 14.87 14.41 14.67 5,688,681 -0.42(-2.78%)
Sep 01, 2020 14.64 15.18 14.24 15.09 4,086,258 +0.47(+3.21%)
Aug 31, 2020 15.23 15.23 14.62 14.62 4,032,731 -0.50(-3.31%)
Aug 28, 2020 15.01 15.18 14.86 15.12 3,144,900 +0.28(+1.89%)
Aug 27, 2020 15.22 15.33 14.67 14.84 3,245,693 -0.23(-1.53%)
Aug 26, 2020 15.09 15.44 15.02 15.07 3,153,480 +0.02(+0.13%)
Aug 25, 2020 15.12 15.25 14.82 15.05 2,357,808 -0.07(-0.46%)
Aug 24, 2020 14.85 15.13 14.70 15.12 3,167,574 +0.52(+3.56%)
Aug 21, 2020 14.91 15.04 14.52 14.60 4,326,700 -0.59(-3.88%)
Aug 20, 2020 15.04 15.24 14.73 15.19 3,139,740 -0.12(-0.78%)
Aug 19, 2020 14.80 15.94 14.77 15.31 7,296,290 +0.55(+3.73%)
Aug 18, 2020 14.62 14.98 14.57 14.76 4,570,837 +0.26(+1.79%)
Aug 17, 2020 14.75 14.90 14.36 14.50 2,526,190 -0.14(-0.96%)
Aug 14, 2020 14.33 14.78 14.18 14.64 2,991,500 +0.16(+1.10%)
Aug 13, 2020 14.75 15.12 14.42 14.48 4,135,084 -0.48(-3.21%)
Aug 12, 2020 15.27 15.41 14.82 14.96 3,987,737 +0.01(+0.07%)
Aug 11, 2020 16.02 16.07 14.83 14.95 7,743,700 -0.62(-3.98%)
Aug 10, 2020 14.86 16.07 14.84 15.57 8,087,700 +0.90(+6.13%)
Aug 07, 2020 14.64 14.84 14.23 14.67 6,573,500 -0.23(-1.54%)
Aug 06, 2020 14.73 15.50 14.32 14.90 10,030,426 +0.22(+1.50%)
Aug 05, 2020 14.00 14.85 14.00 14.68 9,435,517 +1.01(+7.39%)
Aug 04, 2020 13.61 13.85 13.30 13.67 4,871,603 -0.01(-0.07%)
Aug 03, 2020 13.08 13.78 12.92 13.68 5,887,260 +0.68(+5.23%)
Jul 31, 2020 12.92 13.13 12.48 13.00 10,357,400 -0.18(-1.37%)
Jul 30, 2020 12.83 13.25 12.47 13.18 6,616,336 +0.00(+0.00%)
Jul 29, 2020 13.00 13.36 12.81 13.18 4,758,515 +0.27(+2.09%)
Jul 28, 2020 12.97 13.12 12.80 12.91 3,546,373 -0.33(-2.49%)
Jul 27, 2020 12.81 13.31 12.53 13.24 4,690,784 +0.49(+3.84%)
Jul 24, 2020 12.59 12.86 12.30 12.75 4,173,900 +0.04(+0.31%)
Jul 23, 2020 13.02 13.17 12.62 12.71 5,684,595 -0.36(-2.75%)
Jul 22, 2020 13.05 13.39 13.00 13.07 4,860,372 -0.09(-0.68%)
Jul 21, 2020 12.83 13.27 12.81 13.16 5,732,066 +0.44(+3.46%)
Jul 20, 2020 12.90 13.09 12.71 12.72 4,678,409 -0.34(-2.60%)
Jul 17, 2020 13.54 13.86 12.78 13.06 9,757,600 -0.43(-3.19%)
Jul 16, 2020 12.81 13.70 12.75 13.49 16,688,642 +0.80(+6.30%)
Jul 15, 2020 12.85 12.97 12.12 12.69 11,759,804 +0.08(+0.63%)
Jul 14, 2020 11.38 12.70 11.24 12.61 11,434,727 +1.10(+9.56%)
Jul 13, 2020 11.53 11.98 11.47 11.51 7,871,201 +0.10(+0.88%)
Jul 10, 2020 10.49 11.42 10.43 11.41 7,890,300 +0.89(+8.46%)
Jul 09, 2020 11.03 11.06 10.46 10.52 8,062,502 -0.57(-5.14%)
Jul 08, 2020 12.07 12.12 10.89 11.09 12,282,266 -0.14(-1.25%)
Jul 07, 2020 11.23 11.64 11.11 11.23 4,611,572 -0.24(-2.09%)
Jul 06, 2020 11.35 11.57 11.02 11.47 7,083,298 +0.50(+4.56%)
Jul 02, 2020 11.26 11.68 10.86 10.97 7,515,300 +0.02(+0.18%)
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.