Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.77 14.77 14.18 14.18 4,158,117 -0.48(-3.31%)
Aug 28, 2020 14.56 14.72 14.41 14.66 3,242,681 +0.27(+1.89%)
Aug 27, 2020 14.76 14.87 14.23 14.39 3,346,608 -0.22(-1.53%)
Aug 26, 2020 14.63 14.97 14.57 14.62 3,251,528 +0.02(+0.13%)
Aug 25, 2020 14.66 14.79 14.37 14.60 2,431,117 -0.07(-0.46%)
Aug 24, 2020 14.40 14.67 14.26 14.66 3,266,060 +0.50(+3.56%)
Aug 21, 2020 14.46 14.59 14.08 14.16 4,461,226 -0.57(-3.88%)
Aug 20, 2020 14.59 14.78 14.29 14.73 3,237,361 -0.12(-0.78%)
Aug 19, 2020 14.35 15.46 14.32 14.85 7,523,147 +0.53(+3.73%)
Aug 18, 2020 14.18 14.53 14.13 14.31 4,712,954 +0.25(+1.79%)
Aug 17, 2020 14.31 14.45 13.93 14.06 2,604,734 -0.14(-0.96%)
Aug 14, 2020 13.90 14.33 13.75 14.20 3,084,512 +0.16(+1.10%)
Aug 13, 2020 14.31 14.66 13.99 14.04 4,263,652 -0.47(-3.21%)
Aug 12, 2020 14.81 14.95 14.37 14.51 4,111,724 +0.01(+0.07%)
Aug 11, 2020 15.54 15.59 14.38 14.50 7,984,468 -0.60(-3.98%)
Aug 10, 2020 14.41 15.59 14.39 15.10 8,339,163 +0.87(+6.14%)
Aug 07, 2020 14.20 14.39 13.80 14.23 6,777,884 -0.22(-1.54%)
Aug 06, 2020 14.29 15.03 13.89 14.45 10,342,293 +0.21(+1.50%)
Aug 05, 2020 13.58 14.40 13.58 14.24 9,728,887 +0.98(+7.39%)
Aug 04, 2020 13.20 13.43 12.90 13.26 5,023,071 -0.01(-0.07%)
Aug 03, 2020 12.69 13.36 12.53 13.27 6,070,307 +0.66(+5.23%)
Jul 31, 2020 12.53 12.73 12.10 12.61 10,679,433 -0.17(-1.37%)
Jul 30, 2020 12.44 12.85 12.09 12.78 6,822,051 +0.00(+0.00%)
Jul 29, 2020 12.61 12.96 12.42 12.78 4,906,467 +0.26(+2.09%)
Jul 28, 2020 12.58 12.72 12.41 12.52 3,656,637 -0.32(-2.49%)
Jul 27, 2020 12.42 12.91 12.15 12.84 4,836,630 +0.48(+3.84%)
Jul 24, 2020 12.21 12.47 11.93 12.37 4,303,675 +0.04(+0.31%)
Jul 23, 2020 12.63 12.77 12.24 12.33 5,861,341 -0.35(-2.75%)
Jul 22, 2020 12.66 12.99 12.61 12.68 5,011,491 -0.09(-0.68%)
Jul 21, 2020 12.44 12.87 12.42 12.76 5,910,288 +0.43(+3.46%)
Jul 20, 2020 12.51 12.70 12.33 12.34 4,823,870 -0.33(-2.60%)
Jul 17, 2020 13.13 13.44 12.39 12.67 10,060,984 -0.42(-3.19%)
Jul 16, 2020 12.42 13.29 12.37 13.08 17,207,526 +0.78(+6.30%)
Jul 15, 2020 12.46 12.58 11.76 12.31 12,125,441 +0.08(+0.63%)
Jul 14, 2020 11.04 12.32 10.90 12.23 11,790,257 +1.07(+9.56%)
Jul 13, 2020 11.18 11.62 11.12 11.16 8,115,933 +0.10(+0.88%)
Jul 10, 2020 10.17 11.08 10.12 11.07 8,135,626 +0.86(+8.46%)
Jul 09, 2020 10.70 10.73 10.14 10.20 8,313,182 -0.55(-5.14%)
Jul 08, 2020 11.71 11.75 10.56 10.76 12,664,147 -0.14(-1.25%)
Jul 07, 2020 10.89 11.29 10.78 10.89 4,754,955 -0.23(-2.09%)
Jul 06, 2020 11.01 11.22 10.69 11.12 7,303,532 +0.48(+4.56%)
Jul 02, 2020 10.92 11.33 10.53 10.64 7,748,966 +0.02(+0.18%)
Jul 01, 2020 10.84 11.31 10.57 10.62 7,945,274 -0.28(-2.58%)
Jun 30, 2020 10.51 11.02 10.42 10.90 5,977,151 +0.24(+2.28%)
Jun 29, 2020 10.71 10.85 10.38 10.66 7,625,034 +0.06(+0.55%)
Jun 26, 2020 11.26 11.35 10.54 10.60 26,620,220 -0.87(-7.61%)
Jun 25, 2020 10.68 11.48 10.53 11.47 6,937,685 +0.67(+6.19%)
Jun 24, 2020 11.60 11.68 10.57 10.80 7,786,639 -1.03(-8.69%)
Jun 23, 2020 11.75 11.94 11.57 11.83 7,459,657 +0.36(+3.13%)
Jun 22, 2020 11.08 11.55 10.99 11.47 8,069,770 +0.34(+3.05%)
Jun 19, 2020 11.62 11.64 11.00 11.13 9,171,049 -0.16(-1.46%)
Jun 18, 2020 10.92 11.58 10.79 11.30 6,247,564 +0.10(+0.87%)
Jun 17, 2020 11.20 11.45 11.04 11.20 6,730,528 +0.00(+0.00%)
Jun 16, 2020 11.66 11.77 11.04 11.20 9,679,174 +0.14(+1.23%)
Jun 15, 2020 10.57 11.18 10.36 11.07 7,151,933 -0.12(-1.04%)
Jun 12, 2020 10.86 11.27 10.71 11.18 10,502,292 +1.08(+10.65%)
Jun 11, 2020 10.53 11.10 9.960 10.11 12,326,220 -1.70(-14.38%)
Jun 10, 2020 12.13 12.23 11.57 11.80 8,497,720 -0.41(-3.34%)
Jun 09, 2020 12.01 12.31 11.71 12.21 8,020,591 -0.38(-3.00%)
Jun 08, 2020 12.32 12.65 11.93 12.59 11,594,060 +0.88(+7.54%)
Jun 05, 2020 12.31 13.44 11.22 11.71 19,258,326 +0.42(+3.69%)
Jun 04, 2020 10.52 11.30 10.25 11.29 11,780,716 +0.84(+8.08%)
Jun 03, 2020 9.892 10.56 9.781 10.45 8,824,641 +0.82(+8.57%)
Jun 02, 2020 9.330 9.737 9.330 9.621 6,451,950 +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.