Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.08 11.33 10.79 11.23 1,432,675 +0.14(+1.27%)
Oct 29, 2020 10.18 11.16 9.999 11.09 1,555,578 +0.47(+4.44%)
Oct 28, 2020 11.20 11.38 10.60 10.62 1,249,003 -0.91(-7.93%)
Oct 27, 2020 11.54 11.77 11.35 11.54 956,336 -0.07(-0.57%)
Oct 26, 2020 12.17 12.17 11.24 11.60 1,174,128 -0.80(-6.46%)
Oct 23, 2020 12.76 12.85 12.34 12.40 678,350 -0.26(-2.08%)
Oct 22, 2020 12.08 12.67 11.99 12.67 1,297,389 +0.69(+5.74%)
Oct 21, 2020 11.86 12.07 11.64 11.98 1,325,648 -0.05(-0.39%)
Oct 20, 2020 12.28 12.51 11.60 12.03 1,588,603 -0.13(-1.09%)
Oct 19, 2020 12.20 12.65 11.94 12.16 1,244,786 +0.12(+1.02%)
Oct 16, 2020 11.85 12.26 11.71 12.03 1,321,261 +0.08(+0.63%)
Oct 15, 2020 11.60 12.17 11.41 11.96 1,362,741 +0.10(+0.87%)
Oct 14, 2020 11.73 12.29 11.70 11.86 1,102,161 +0.18(+1.53%)
Oct 13, 2020 11.87 12.08 11.61 11.68 798,218 -0.21(-1.75%)
Oct 12, 2020 11.77 12.00 11.33 11.88 891,845 +0.10(+0.88%)
Oct 09, 2020 12.33 12.42 11.77 11.78 1,383,547 -0.38(-3.10%)
Oct 08, 2020 11.82 12.31 11.56 12.16 1,604,204 +0.47(+4.03%)
Oct 07, 2020 11.56 11.91 11.30 11.69 1,052,997 +0.21(+1.81%)
Oct 06, 2020 11.97 12.45 11.41 11.48 1,649,174 -0.24(-2.01%)
Oct 05, 2020 11.31 11.74 11.19 11.71 996,130 +0.69(+6.24%)
Oct 02, 2020 10.39 11.16 10.23 11.03 1,261,628 +0.18(+1.65%)
Oct 01, 2020 11.53 11.54 10.71 10.85 1,995,399 -0.79(-6.80%)
Sep 30, 2020 11.73 12.02 11.53 11.64 2,293,469 +0.03(+0.24%)
Sep 29, 2020 11.31 11.63 11.03 11.61 1,625,180 +0.21(+1.82%)
Sep 28, 2020 11.40 11.76 11.04 11.40 1,964,074 +0.33(+2.98%)
Sep 25, 2020 10.16 11.22 10.09 11.07 1,865,173 +0.74(+7.16%)
Sep 24, 2020 10.28 10.74 9.990 10.33 1,720,738 -0.01(-0.14%)
Sep 23, 2020 11.30 11.34 10.34 10.35 1,666,677 -0.67(-6.07%)
Sep 22, 2020 11.53 11.75 10.95 11.02 1,419,129 -0.38(-3.31%)
Sep 21, 2020 11.39 11.57 11.08 11.39 1,259,043 -0.44(-3.74%)
Sep 18, 2020 11.43 11.98 10.89 11.84 3,359,178 +0.50(+4.41%)
Sep 17, 2020 11.70 12.02 11.25 11.34 2,096,130 -0.81(-6.67%)
Sep 16, 2020 11.28 12.53 11.16 12.15 1,923,849 +1.03(+9.24%)
Sep 15, 2020 11.78 11.87 11.04 11.12 1,861,550 -0.43(-3.71%)
Sep 14, 2020 11.71 11.78 11.25 11.55 1,953,008 -0.05(-0.45%)
Sep 11, 2020 11.02 11.69 10.84 11.60 3,446,718 +0.61(+5.57%)
Sep 10, 2020 13.64 13.86 10.96 10.99 6,835,685 -2.97(-21.27%)
Sep 09, 2020 13.55 14.00 13.20 13.96 874,716 +0.62(+4.66%)
Sep 08, 2020 14.17 14.17 13.11 13.34 1,109,178 -1.21(-8.30%)
Sep 04, 2020 14.59 14.86 14.15 14.54 721,112 +0.14(+0.98%)
Sep 03, 2020 14.02 14.66 14.02 14.40 1,018,364 +0.25(+1.80%)
Sep 02, 2020 14.37 14.68 14.07 14.15 899,671 -0.31(-2.15%)
Sep 01, 2020 14.15 14.55 13.91 14.46 647,905 +0.19(+1.32%)
Aug 31, 2020 14.90 14.90 14.27 14.27 788,524 -0.65(-4.36%)
Aug 28, 2020 14.88 15.09 14.62 14.92 1,153,079 +0.18(+1.22%)
Aug 27, 2020 14.76 14.88 14.28 14.74 1,373,891 +0.10(+0.71%)
Aug 26, 2020 15.15 15.20 14.47 14.64 1,417,015 -0.36(-2.39%)
Aug 25, 2020 14.90 15.02 14.64 14.99 616,070 +0.33(+2.25%)
Aug 24, 2020 14.12 14.73 13.86 14.66 899,890 +0.76(+5.49%)
Aug 21, 2020 14.04 14.21 13.67 13.90 963,039 -0.27(-1.93%)
Aug 20, 2020 14.58 14.78 14.14 14.17 879,975 -0.66(-4.45%)
Aug 19, 2020 15.06 15.21 14.71 14.83 751,331 -0.09(-0.63%)
Aug 18, 2020 15.07 15.23 14.73 14.93 724,817 -0.20(-1.31%)
Aug 17, 2020 15.63 15.80 14.90 15.13 829,383 -0.57(-3.66%)
Aug 14, 2020 14.85 15.70 14.85 15.70 810,774 +0.52(+3.41%)
Aug 13, 2020 15.36 15.60 15.03 15.18 744,481 -0.16(-1.04%)
Aug 12, 2020 15.59 15.73 15.14 15.34 1,070,751 +0.11(+0.74%)
Aug 11, 2020 16.05 16.40 15.14 15.23 1,281,921 -0.45(-2.88%)
Aug 10, 2020 15.16 16.24 15.05 15.68 1,151,864 +0.62(+4.13%)
Aug 07, 2020 15.11 15.24 14.84 15.06 1,367,736 -0.21(-1.36%)
Aug 06, 2020 14.96 15.75 14.39 15.27 2,714,313 +0.41(+2.79%)
Aug 05, 2020 14.54 15.03 13.79 14.85 1,731,996 +0.79(+5.63%)
Aug 04, 2020 13.67 14.25 13.43 14.06 873,744 +0.41(+3.04%)
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.