Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.86 14.86 14.26 14.26 4,134,456 -0.49(-3.31%)
Aug 28, 2020 14.64 14.81 14.49 14.75 3,224,229 +0.27(+1.89%)
Aug 27, 2020 14.85 14.95 14.31 14.47 3,327,565 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,026 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.46 14.68 2,417,283 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,475 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,435,840 -0.58(-3.88%)
Aug 20, 2020 14.67 14.87 14.37 14.82 3,218,939 -0.12(-0.78%)
Aug 19, 2020 14.44 15.55 14.41 14.93 7,480,337 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,135 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,589,912 -0.14(-0.96%)
Aug 14, 2020 13.98 14.42 13.83 14.28 3,066,960 +0.16(+1.11%)
Aug 13, 2020 14.39 14.75 14.07 14.12 4,239,391 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.46 14.59 4,088,327 +0.01(+0.07%)
Aug 11, 2020 15.63 15.67 14.47 14.58 7,939,033 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,291,711 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,739,315 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,283,442 +0.21(+1.50%)
Aug 05, 2020 13.66 14.48 13.66 14.32 9,673,526 +0.99(+7.39%)
Aug 04, 2020 13.28 13.51 12.97 13.33 4,994,488 -0.01(-0.07%)
Aug 03, 2020 12.76 13.44 12.60 13.34 6,035,765 +0.66(+5.23%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,618,664 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.86 6,783,232 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.86 4,878,548 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.49 12.59 3,635,829 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,108 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.44 4,279,186 +0.04(+0.31%)
Jul 23, 2020 12.70 12.85 12.31 12.40 5,827,988 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,982,974 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.84 5,876,656 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,421 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.47 12.74 10,003,734 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.44 13.16 17,109,610 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,056,443 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,723,166 +1.07(+9.56%)
Jul 13, 2020 11.25 11.69 11.19 11.23 8,069,751 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,089,331 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,265,877 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,592,084 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,727,898 -0.23(-2.09%)
Jul 06, 2020 11.07 11.29 10.75 11.19 7,261,973 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,704,872 +0.02(+0.18%)
Jul 01, 2020 10.90 11.37 10.63 10.68 7,900,062 -0.28(-2.58%)
Jun 30, 2020 10.57 11.08 10.48 10.96 5,943,139 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,581,645 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,468,742 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,208 +0.67(+6.19%)
Jun 24, 2020 11.67 11.74 10.63 10.87 7,742,331 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,417,209 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,023,850 +0.34(+3.05%)
Jun 19, 2020 11.69 11.70 11.06 11.20 9,118,862 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.86 11.36 6,212,013 +0.10(+0.87%)
Jun 17, 2020 11.27 11.52 11.10 11.27 6,692,229 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.27 9,624,096 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,111,236 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,442,530 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,256,080 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,449,365 -0.41(-3.34%)
Jun 09, 2020 12.08 12.38 11.77 12.28 7,974,951 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,528,086 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.29 11.77 19,148,740 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,713,680 +0.85(+8.08%)
Jun 03, 2020 9.949 10.62 9.837 10.51 8,774,426 +0.83(+8.57%)
Jun 02, 2020 9.383 9.793 9.383 9.676 6,415,237 +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.