Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.77 14.77 14.18 14.18 4,158,581 -0.48(-3.31%)
Aug 28, 2020 14.56 14.72 14.41 14.66 3,243,043 +0.27(+1.89%)
Aug 27, 2020 14.76 14.87 14.23 14.39 3,346,982 -0.22(-1.53%)
Aug 26, 2020 14.63 14.97 14.57 14.61 3,251,891 +0.02(+0.13%)
Aug 25, 2020 14.66 14.79 14.37 14.59 2,431,388 -0.07(-0.46%)
Aug 24, 2020 14.40 14.67 14.26 14.66 3,266,425 +0.50(+3.56%)
Aug 21, 2020 14.46 14.58 14.08 14.16 4,461,724 -0.57(-3.88%)
Aug 20, 2020 14.58 14.78 14.28 14.73 3,237,722 -0.12(-0.78%)
Aug 19, 2020 14.35 15.46 14.32 14.85 7,523,987 +0.53(+3.73%)
Aug 18, 2020 14.18 14.52 14.13 14.31 4,713,480 +0.25(+1.79%)
Aug 17, 2020 14.30 14.45 13.93 14.06 2,605,025 -0.14(-0.96%)
Aug 14, 2020 13.90 14.33 13.75 14.20 3,084,856 +0.16(+1.11%)
Aug 13, 2020 14.30 14.66 13.98 14.04 4,264,129 -0.47(-3.21%)
Aug 12, 2020 14.81 14.94 14.37 14.51 4,112,183 +0.01(+0.07%)
Aug 11, 2020 15.54 15.58 14.38 14.50 7,985,360 -0.60(-3.98%)
Aug 10, 2020 14.41 15.58 14.39 15.10 8,340,095 +0.87(+6.14%)
Aug 07, 2020 14.20 14.39 13.80 14.23 6,778,641 -0.22(-1.54%)
Aug 06, 2020 14.28 15.03 13.89 14.45 10,343,449 +0.21(+1.50%)
Aug 05, 2020 13.58 14.40 13.58 14.24 9,729,974 +0.98(+7.39%)
Aug 04, 2020 13.20 13.43 12.90 13.26 5,023,632 -0.01(-0.07%)
Aug 03, 2020 12.68 13.36 12.53 13.27 6,070,985 +0.66(+5.23%)
Jul 31, 2020 12.53 12.73 12.10 12.61 10,680,627 -0.17(-1.37%)
Jul 30, 2020 12.44 12.85 12.09 12.78 6,822,814 +0.00(+0.00%)
Jul 29, 2020 12.61 12.96 12.42 12.78 4,907,015 +0.26(+2.09%)
Jul 28, 2020 12.58 12.72 12.41 12.52 3,657,045 -0.32(-2.49%)
Jul 27, 2020 12.42 12.91 12.15 12.84 4,837,171 +0.48(+3.84%)
Jul 24, 2020 12.21 12.47 11.93 12.36 4,304,156 +0.04(+0.31%)
Jul 23, 2020 12.63 12.77 12.24 12.33 5,861,996 -0.35(-2.75%)
Jul 22, 2020 12.66 12.98 12.61 12.67 5,012,051 -0.09(-0.68%)
Jul 21, 2020 12.44 12.87 12.42 12.76 5,910,948 +0.43(+3.46%)
Jul 20, 2020 12.51 12.69 12.33 12.34 4,824,409 -0.33(-2.60%)
Jul 17, 2020 13.13 13.44 12.39 12.66 10,062,108 -0.42(-3.19%)
Jul 16, 2020 12.42 13.29 12.36 13.08 17,209,450 +0.78(+6.30%)
Jul 15, 2020 12.46 12.58 11.76 12.31 12,126,796 +0.08(+0.63%)
Jul 14, 2020 11.04 12.32 10.90 12.23 11,791,574 +1.07(+9.56%)
Jul 13, 2020 11.18 11.62 11.12 11.16 8,116,840 +0.10(+0.88%)
Jul 10, 2020 10.17 11.07 10.12 11.06 8,136,535 +0.86(+8.46%)
Jul 09, 2020 10.70 10.73 10.14 10.20 8,314,111 -0.55(-5.14%)
Jul 08, 2020 11.70 11.75 10.56 10.75 12,665,562 -0.14(-1.25%)
Jul 07, 2020 10.89 11.29 10.77 10.89 4,755,487 -0.23(-2.09%)
Jul 06, 2020 11.01 11.22 10.69 11.12 7,304,348 +0.48(+4.56%)
Jul 02, 2020 10.92 11.33 10.53 10.64 7,749,832 +0.02(+0.18%)
Jul 01, 2020 10.84 11.31 10.57 10.62 7,946,162 -0.28(-2.58%)
Jun 30, 2020 10.51 11.02 10.41 10.90 5,977,819 +0.24(+2.27%)
Jun 29, 2020 10.71 10.85 10.38 10.66 7,625,886 +0.06(+0.55%)
Jun 26, 2020 11.26 11.35 10.54 10.60 26,623,194 -0.87(-7.61%)
Jun 25, 2020 10.68 11.48 10.53 11.47 6,938,461 +0.67(+6.19%)
Jun 24, 2020 11.60 11.68 10.57 10.80 7,787,509 -1.03(-8.69%)
Jun 23, 2020 11.75 11.94 11.57 11.83 7,460,491 +0.36(+3.13%)
Jun 22, 2020 11.07 11.55 10.99 11.47 8,070,672 +0.34(+3.05%)
Jun 19, 2020 11.62 11.64 11.00 11.13 9,172,073 -0.16(-1.46%)
Jun 18, 2020 10.92 11.57 10.79 11.30 6,248,262 +0.10(+0.87%)
Jun 17, 2020 11.20 11.45 11.04 11.20 6,731,280 +0.00(+0.00%)
Jun 16, 2020 11.66 11.77 11.04 11.20 9,680,255 +0.14(+1.23%)
Jun 15, 2020 10.57 11.18 10.36 11.06 7,152,732 -0.12(-1.04%)
Jun 12, 2020 10.86 11.27 10.71 11.18 10,503,465 +1.08(+10.65%)
Jun 11, 2020 10.53 11.09 9.959 10.10 12,327,598 -1.70(-14.38%)
Jun 10, 2020 12.13 12.23 11.57 11.80 8,498,669 -0.41(-3.34%)
Jun 09, 2020 12.01 12.31 11.70 12.21 8,021,487 -0.38(-3.00%)
Jun 08, 2020 12.32 12.65 11.93 12.59 11,595,356 +0.88(+7.54%)
Jun 05, 2020 12.31 13.44 11.22 11.70 19,260,478 +0.42(+3.69%)
Jun 04, 2020 10.52 11.30 10.25 11.29 11,782,032 +0.84(+8.08%)
Jun 03, 2020 9.891 10.56 9.780 10.44 8,825,627 +0.82(+8.57%)
Jun 02, 2020 9.329 9.736 9.329 9.620 6,452,671 +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.