Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.39 11.80 11.28 11.34 5,649,400 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.27 11.38 5,302,697 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,365 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.27 6,346,552 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,049 +0.06(+0.52%)
Sep 23, 2020 11.71 12.09 11.29 11.35 5,549,305 -0.56(-4.67%)
Sep 22, 2020 12.06 12.11 11.60 11.91 5,037,026 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.69 12.00 7,245,250 -0.99(-7.66%)
Sep 18, 2020 13.16 13.47 12.97 12.99 7,929,499 -0.13(-0.97%)
Sep 17, 2020 13.28 13.30 12.88 13.12 7,663,178 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,726,820 +0.12(+0.87%)
Sep 15, 2020 13.85 14.04 13.44 13.44 5,480,636 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,454 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.64 4,323,783 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,191 -0.35(-2.55%)
Sep 09, 2020 13.97 14.05 13.70 13.79 3,161,741 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,050 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.05 4,028,723 +0.17(+1.19%)
Sep 03, 2020 14.17 14.42 13.67 13.88 4,023,909 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.06 14.31 5,832,177 -0.41(-2.78%)
Sep 01, 2020 14.28 14.81 13.89 14.72 4,189,333 +0.46(+3.21%)
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%)
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.