Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 11.18 11.66 10.90 10.95 7,705,688 -0.29(-2.58%)
Jun 30, 2020 10.84 11.36 10.74 11.24 5,796,913 +0.25(+2.27%)
Jun 29, 2020 11.04 11.19 10.70 10.99 7,395,105 +0.06(+0.55%)
Jun 26, 2020 11.61 11.70 10.87 10.93 25,817,500 -0.90(-7.61%)
Jun 25, 2020 11.01 11.84 10.86 11.83 6,728,483 +0.69(+6.19%)
Jun 24, 2020 11.96 12.04 10.90 11.14 7,551,837 -1.06(-8.69%)
Jun 23, 2020 12.12 12.31 11.93 12.20 7,234,715 +0.37(+3.13%)
Jun 22, 2020 11.42 11.91 11.33 11.83 7,826,430 +0.35(+3.05%)
Jun 19, 2020 11.98 12.00 11.34 11.48 8,894,500 -0.17(-1.46%)
Jun 18, 2020 11.26 11.94 11.13 11.65 6,059,172 +0.10(+0.87%)
Jun 17, 2020 11.55 11.81 11.38 11.55 6,527,572 +0.00(+0.00%)
Jun 16, 2020 12.02 12.14 11.38 11.55 9,387,303 +0.14(+1.23%)
Jun 15, 2020 10.90 11.53 10.68 11.41 6,936,270 -0.12(-1.04%)
Jun 12, 2020 11.20 11.62 11.04 11.53 10,185,600 +1.11(+10.65%)
Jun 11, 2020 10.86 11.44 10.27 10.42 11,954,529 -1.75(-14.38%)
Jun 10, 2020 12.51 12.61 11.93 12.17 8,241,475 -0.42(-3.34%)
Jun 09, 2020 12.38 12.69 12.07 12.59 7,778,734 -0.39(-3.00%)
Jun 08, 2020 12.70 13.04 12.30 12.98 11,244,447 +0.91(+7.54%)
Jun 05, 2020 12.69 13.86 11.57 12.07 18,677,600 +0.43(+3.69%)
Jun 04, 2020 10.85 11.65 10.57 11.64 11,425,474 +0.87(+8.08%)
Jun 03, 2020 10.20 10.89 10.09 10.77 8,558,538 +0.85(+8.57%)
Jun 02, 2020 9.620 10.04 9.620 9.920 6,257,395 +0.43(+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.