Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.45 12.75 12.23 12.35 2,161,441 +0.03(+0.24%)
Sep 29, 2020 12.00 12.34 11.70 12.32 1,531,623 +0.22(+1.82%)
Sep 28, 2020 12.10 12.48 11.71 12.10 1,851,008 +0.35(+2.98%)
Sep 25, 2020 10.78 11.91 10.71 11.75 1,757,800 +0.79(+7.16%)
Sep 24, 2020 10.91 11.40 10.60 10.96 1,621,680 -0.02(-0.14%)
Sep 23, 2020 11.99 12.03 10.97 10.98 1,570,731 -0.71(-6.07%)
Sep 22, 2020 12.23 12.47 11.62 11.69 1,337,434 -0.40(-3.31%)
Sep 21, 2020 12.09 12.28 11.76 12.09 1,186,564 -0.47(-3.74%)
Sep 18, 2020 12.13 12.71 11.56 12.56 3,165,800 +0.53(+4.41%)
Sep 17, 2020 12.41 12.75 11.94 12.03 1,975,462 -0.86(-6.67%)
Sep 16, 2020 11.97 13.30 11.84 12.89 1,813,099 +1.09(+9.24%)
Sep 15, 2020 12.50 12.59 11.71 11.80 1,754,386 -0.46(-3.71%)
Sep 14, 2020 12.43 12.50 11.94 12.26 1,840,579 -0.05(-0.45%)
Sep 11, 2020 11.69 12.40 11.50 12.31 3,248,300 +0.65(+5.57%)
Sep 10, 2020 14.47 14.71 11.63 11.66 6,442,173 -3.15(-21.27%)
Sep 09, 2020 14.38 14.85 14.01 14.81 824,361 +0.66(+4.66%)
Sep 08, 2020 15.04 15.04 13.91 14.15 1,045,326 -1.28(-8.30%)
Sep 04, 2020 15.48 15.77 15.01 15.43 679,600 +0.15(+0.98%)
Sep 03, 2020 14.88 15.56 14.88 15.28 959,740 +0.27(+1.80%)
Sep 02, 2020 15.25 15.58 14.93 15.01 847,880 -0.33(-2.15%)
Sep 01, 2020 15.01 15.44 14.76 15.34 610,607 +0.20(+1.32%)
Aug 31, 2020 15.81 15.81 15.14 15.14 743,131 -0.69(-4.36%)
Aug 28, 2020 15.79 16.01 15.51 15.83 1,086,700 +0.19(+1.21%)
Aug 27, 2020 15.66 15.79 15.15 15.64 1,294,800 +0.11(+0.71%)
Aug 26, 2020 16.08 16.13 15.35 15.53 1,335,442 -0.38(-2.39%)
Aug 25, 2020 15.81 15.94 15.53 15.91 580,605 +0.35(+2.25%)
Aug 24, 2020 14.98 15.63 14.71 15.56 848,086 +0.81(+5.49%)
Aug 21, 2020 14.90 15.08 14.51 14.75 907,600 -0.29(-1.93%)
Aug 20, 2020 15.47 15.68 15.00 15.04 829,318 -0.70(-4.45%)
Aug 19, 2020 15.98 16.14 15.61 15.74 708,079 -0.10(-0.63%)
Aug 18, 2020 15.99 16.16 15.63 15.84 683,092 -0.21(-1.31%)
Aug 17, 2020 16.58 16.77 15.81 16.05 781,638 -0.61(-3.66%)
Aug 14, 2020 15.76 16.66 15.76 16.66 764,100 +0.55(+3.41%)
Aug 13, 2020 16.30 16.55 15.95 16.11 701,624 -0.17(-1.04%)
Aug 12, 2020 16.54 16.69 16.06 16.28 1,009,111 +0.12(+0.74%)
Aug 11, 2020 17.03 17.40 16.07 16.16 1,208,125 -0.48(-2.88%)
Aug 10, 2020 16.09 17.23 15.97 16.64 1,085,555 +0.66(+4.13%)
Aug 07, 2020 16.03 16.17 15.74 15.98 1,289,000 -0.22(-1.36%)
Aug 06, 2020 15.87 16.71 15.27 16.20 2,558,058 +0.44(+2.79%)
Aug 05, 2020 15.43 15.95 14.63 15.76 1,632,290 +0.84(+5.63%)
Aug 04, 2020 14.50 15.12 14.25 14.92 823,445 +0.44(+3.04%)
Aug 03, 2020 14.40 14.70 13.94 14.48 1,145,136 +0.22(+1.54%)
Jul 31, 2020 14.21 14.42 13.97 14.26 1,242,000 -0.01(-0.07%)
Jul 30, 2020 14.18 14.54 13.80 14.27 1,647,518 -0.29(-1.99%)
Jul 29, 2020 14.27 14.56 14.10 14.56 899,876 +0.33(+2.32%)
Jul 28, 2020 14.54 14.87 14.20 14.23 654,649 -0.46(-3.13%)
Jul 27, 2020 15.14 15.20 14.45 14.69 828,292 -0.53(-3.48%)
Jul 24, 2020 15.68 16.00 15.15 15.22 1,119,900 -0.37(-2.37%)
Jul 23, 2020 15.26 15.84 15.15 15.59 982,646 +0.12(+0.78%)
Jul 22, 2020 15.21 15.56 14.55 15.47 1,480,367 +0.00(+0.00%)
Jul 21, 2020 14.76 15.71 14.25 15.47 1,535,206 +1.51(+10.82%)
Jul 20, 2020 14.25 14.74 13.93 13.96 1,481,476 +0.04(+0.29%)
Jul 17, 2020 13.95 14.47 13.82 13.92 650,400 -0.19(-1.35%)
Jul 16, 2020 14.08 14.45 13.73 14.11 868,501 -0.08(-0.56%)
Jul 15, 2020 14.26 14.72 13.95 14.19 1,520,780 +0.30(+2.16%)
Jul 14, 2020 13.27 13.94 13.01 13.89 1,266,411 +0.78(+5.95%)
Jul 13, 2020 13.90 14.17 13.06 13.11 1,212,786 -0.58(-4.24%)
Jul 10, 2020 12.90 13.71 12.80 13.69 1,691,200 +0.68(+5.23%)
Jul 09, 2020 13.17 13.48 12.95 13.01 1,548,567 -0.02(-0.15%)
Jul 08, 2020 13.39 13.68 12.81 13.03 1,727,105 -0.25(-1.88%)
Jul 07, 2020 13.70 13.77 13.26 13.28 1,219,333 -0.54(-3.91%)
Jul 06, 2020 14.47 14.62 13.31 13.82 1,960,453 -0.41(-2.88%)
Jul 02, 2020 13.85 14.46 13.60 14.23 1,525,500 +0.83(+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.