Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.74 12.02 11.53 11.65 2,292,194 +0.03(+0.24%)
Sep 29, 2020 11.32 11.64 11.03 11.62 1,624,276 +0.21(+1.82%)
Sep 28, 2020 11.41 11.77 11.04 11.41 1,962,982 +0.33(+2.98%)
Sep 25, 2020 10.17 11.23 10.10 11.08 1,864,135 +0.74(+7.16%)
Sep 24, 2020 10.29 10.75 9.996 10.34 1,719,781 -0.01(-0.14%)
Sep 23, 2020 11.31 11.34 10.34 10.35 1,665,750 -0.67(-6.07%)
Sep 22, 2020 11.53 11.76 10.96 11.02 1,418,340 -0.38(-3.31%)
Sep 21, 2020 11.40 11.58 11.09 11.40 1,258,343 -0.44(-3.74%)
Sep 18, 2020 11.44 11.98 10.90 11.84 3,357,311 +0.50(+4.41%)
Sep 17, 2020 11.70 12.02 11.26 11.34 2,094,965 -0.81(-6.67%)
Sep 16, 2020 11.29 12.54 11.16 12.15 1,922,780 +1.03(+9.24%)
Sep 15, 2020 11.79 11.87 11.04 11.13 1,860,515 -0.43(-3.71%)
Sep 14, 2020 11.72 11.79 11.26 11.56 1,951,922 -0.05(-0.45%)
Sep 11, 2020 11.02 11.69 10.84 11.61 3,444,801 +0.61(+5.57%)
Sep 10, 2020 13.64 13.87 10.97 10.99 6,831,884 -2.97(-21.27%)
Sep 09, 2020 13.56 14.00 13.21 13.97 874,229 +0.62(+4.66%)
Sep 08, 2020 14.18 14.18 13.12 13.34 1,108,561 -1.21(-8.30%)
Sep 04, 2020 14.60 14.87 14.15 14.55 720,711 +0.14(+0.98%)
Sep 03, 2020 14.03 14.67 14.03 14.41 1,017,798 +0.25(+1.80%)
Sep 02, 2020 14.38 14.69 14.08 14.15 899,171 -0.31(-2.15%)
Sep 01, 2020 14.15 14.56 13.92 14.46 647,544 +0.19(+1.32%)
Aug 31, 2020 14.91 14.91 14.28 14.28 788,085 -0.65(-4.36%)
Aug 28, 2020 14.89 15.10 14.63 14.93 1,152,438 +0.18(+1.22%)
Aug 27, 2020 14.77 14.89 14.29 14.75 1,373,127 +0.10(+0.71%)
Aug 26, 2020 15.16 15.21 14.47 14.64 1,416,227 -0.36(-2.39%)
Aug 25, 2020 14.91 15.03 14.64 15.00 615,727 +0.33(+2.25%)
Aug 24, 2020 14.13 14.74 13.87 14.67 899,389 +0.76(+5.49%)
Aug 21, 2020 14.05 14.22 13.68 13.91 962,504 -0.27(-1.93%)
Aug 20, 2020 14.59 14.79 14.14 14.18 879,486 -0.66(-4.45%)
Aug 19, 2020 15.07 15.22 14.72 14.84 750,913 -0.09(-0.63%)
Aug 18, 2020 15.08 15.24 14.74 14.94 724,414 -0.20(-1.31%)
Aug 17, 2020 15.63 15.81 14.91 15.13 828,922 -0.58(-3.66%)
Aug 14, 2020 14.86 15.71 14.86 15.71 810,323 +0.52(+3.41%)
Aug 13, 2020 15.37 15.61 15.04 15.19 744,067 -0.16(-1.04%)
Aug 12, 2020 15.60 15.74 15.14 15.35 1,070,155 +0.11(+0.74%)
Aug 11, 2020 16.06 16.41 15.15 15.24 1,281,209 -0.45(-2.88%)
Aug 10, 2020 15.17 16.25 15.06 15.69 1,151,224 +0.62(+4.13%)
Aug 07, 2020 15.12 15.25 14.85 15.07 1,366,976 -0.21(-1.36%)
Aug 06, 2020 14.96 15.76 14.40 15.28 2,712,804 +0.41(+2.79%)
Aug 05, 2020 14.55 15.04 13.80 14.86 1,731,033 +0.79(+5.63%)
Aug 04, 2020 13.67 14.26 13.44 14.07 873,258 +0.41(+3.04%)
Aug 03, 2020 13.58 13.86 13.14 13.65 1,214,409 +0.21(+1.54%)
Jul 31, 2020 13.40 13.60 13.17 13.45 1,317,133 -0.01(-0.07%)
Jul 30, 2020 13.37 13.71 13.01 13.46 1,747,182 -0.27(-1.99%)
Jul 29, 2020 13.46 13.73 13.30 13.73 954,312 +0.31(+2.32%)
Jul 28, 2020 13.71 14.02 13.39 13.42 694,251 -0.43(-3.13%)
Jul 27, 2020 14.28 14.33 13.62 13.85 878,398 -0.50(-3.48%)
Jul 24, 2020 14.79 15.09 14.29 14.35 1,187,646 -0.35(-2.37%)
Jul 23, 2020 14.39 14.94 14.29 14.70 1,042,089 +0.11(+0.78%)
Jul 22, 2020 14.34 14.68 13.72 14.59 1,569,919 +0.00(+0.00%)
Jul 21, 2020 13.92 14.81 13.44 14.59 1,628,076 +1.42(+10.82%)
Jul 20, 2020 13.44 13.90 13.14 13.16 1,571,096 +0.04(+0.29%)
Jul 17, 2020 13.15 13.64 13.03 13.13 689,745 -0.18(-1.35%)
Jul 16, 2020 13.28 13.63 12.95 13.31 921,039 -0.08(-0.56%)
Jul 15, 2020 13.45 13.88 13.15 13.38 1,612,777 +0.28(+2.16%)
Jul 14, 2020 12.51 13.14 12.27 13.10 1,343,020 +0.74(+5.95%)
Jul 13, 2020 13.11 13.36 12.31 12.36 1,286,151 -0.55(-4.24%)
Jul 10, 2020 12.16 12.93 12.07 12.91 1,793,507 +0.64(+5.23%)
Jul 09, 2020 12.42 12.71 12.21 12.27 1,642,245 -0.02(-0.15%)
Jul 08, 2020 12.63 12.90 12.08 12.29 1,831,584 -0.24(-1.88%)
Jul 07, 2020 12.92 12.98 12.50 12.52 1,293,095 -0.51(-3.91%)
Jul 06, 2020 13.64 13.79 12.55 13.03 2,079,048 -0.39(-2.88%)
Jul 02, 2020 13.06 13.63 12.82 13.42 1,617,783 +0.78(+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.