Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.90 11.46 10.78 11.10 6,373,629 +0.26(+2.40%)
Sep 29, 2020 10.53 10.97 10.53 10.84 2,975,538 +0.29(+2.75%)
Sep 28, 2020 10.48 10.81 10.27 10.55 2,932,859 +0.27(+2.63%)
Sep 25, 2020 9.860 10.33 9.720 10.28 3,050,800 +0.48(+4.90%)
Sep 24, 2020 10.06 10.13 9.720 9.800 3,147,667 -0.25(-2.49%)
Sep 23, 2020 10.54 10.58 10.00 10.05 2,652,339 -0.44(-4.19%)
Sep 22, 2020 10.39 10.62 10.32 10.49 2,919,117 +0.17(+1.65%)
Sep 21, 2020 10.12 10.41 9.850 10.32 4,066,676 -0.02(-0.19%)
Sep 18, 2020 10.85 10.85 10.05 10.34 5,564,000 -0.26(-2.45%)
Sep 17, 2020 10.98 11.18 10.34 10.60 5,268,469 -0.58(-5.19%)
Sep 16, 2020 12.25 12.26 11.12 11.18 4,482,257 -1.03(-8.44%)
Sep 15, 2020 12.53 12.63 11.82 12.21 4,104,037 +0.35(+2.95%)
Sep 14, 2020 12.26 12.47 11.86 11.86 1,915,551 -0.48(-3.89%)
Sep 11, 2020 12.79 12.86 11.82 12.34 4,921,400 -0.28(-2.22%)
Sep 10, 2020 12.96 13.15 12.54 12.62 3,028,391 -0.29(-2.25%)
Sep 09, 2020 12.41 13.05 12.30 12.91 3,206,320 +0.75(+6.17%)
Sep 08, 2020 12.01 12.69 12.00 12.16 2,743,491 -0.47(-3.72%)
Sep 04, 2020 13.35 13.49 11.89 12.63 3,566,200 -0.89(-6.58%)
Sep 03, 2020 14.55 14.55 13.30 13.52 2,705,151 -1.18(-8.03%)
Sep 02, 2020 14.20 14.79 14.03 14.70 2,159,878 +0.42(+2.94%)
Sep 01, 2020 13.85 14.50 13.81 14.28 1,705,777 +0.40(+2.92%)
Aug 31, 2020 13.95 14.06 13.83 13.88 1,108,453 -0.04(-0.25%)
Aug 28, 2020 13.73 14.19 13.63 13.91 1,052,000 +0.18(+1.31%)
Aug 27, 2020 14.06 14.17 13.47 13.73 2,743,822 -0.55(-3.85%)
Aug 26, 2020 14.15 14.59 14.05 14.28 1,805,395 +0.10(+0.71%)
Aug 25, 2020 14.54 14.65 14.06 14.18 2,682,307 -0.47(-3.21%)
Aug 24, 2020 13.98 14.77 13.68 14.65 7,264,032 +0.75(+5.40%)
Aug 21, 2020 14.10 14.14 13.73 13.90 1,786,500 -0.23(-1.63%)
Aug 20, 2020 13.88 14.42 13.88 14.13 2,204,806 +0.03(+0.21%)
Aug 19, 2020 14.29 14.61 13.98 14.10 1,615,386 -0.30(-2.08%)
Aug 18, 2020 14.06 14.52 13.81 14.40 2,685,122 +0.34(+2.42%)
Aug 17, 2020 13.39 14.20 13.32 14.06 3,608,635 +0.93(+7.08%)
Aug 14, 2020 13.21 13.53 12.96 13.13 2,606,500 -0.09(-0.68%)
Aug 13, 2020 13.05 13.23 12.82 13.22 2,328,293 +0.34(+2.64%)
Aug 12, 2020 13.06 13.72 12.79 12.88 4,652,580 -0.12(-0.92%)
Aug 11, 2020 14.50 14.85 12.95 13.00 6,566,015 -1.50(-10.35%)
Aug 10, 2020 16.16 16.20 14.87 14.50 4,447,675 -1.21(-7.70%)
Aug 07, 2020 15.75 16.09 15.40 15.71 1,433,800 -0.09(-0.57%)
Aug 06, 2020 16.40 16.62 15.57 15.80 2,124,089 -0.66(-4.01%)
Aug 05, 2020 16.00 16.50 15.89 16.46 2,507,540 +0.50(+3.13%)
Aug 04, 2020 15.87 16.01 15.66 15.96 2,272,487 +0.04(+0.25%)
Aug 03, 2020 15.93 16.26 15.66 15.92 2,505,159 +0.13(+0.82%)
Jul 31, 2020 15.73 15.87 15.16 15.79 2,897,900 +0.18(+1.15%)
Jul 30, 2020 14.86 15.78 14.81 15.61 1,762,378 +0.47(+3.10%)
Jul 29, 2020 14.50 15.34 14.46 15.14 3,357,476 +0.80(+5.58%)
Jul 28, 2020 14.80 14.80 14.03 14.34 3,530,698 -0.47(-3.17%)
Jul 27, 2020 14.79 15.01 14.66 14.81 2,905,664 +0.23(+1.58%)
Jul 24, 2020 14.77 14.86 14.38 14.58 4,708,800 -0.16(-1.09%)
Jul 23, 2020 14.95 15.43 14.56 14.74 3,199,104 -0.21(-1.40%)
Jul 22, 2020 15.22 15.53 14.84 14.95 2,805,744 -0.35(-2.29%)
Jul 21, 2020 15.90 15.99 15.23 15.30 2,291,329 -0.47(-2.98%)
Jul 20, 2020 14.97 16.29 14.88 15.77 3,183,225 +0.73(+4.85%)
Jul 17, 2020 15.44 15.85 14.95 15.04 3,338,200 -0.21(-1.38%)
Jul 16, 2020 16.25 16.28 15.00 15.25 6,170,352 -1.28(-7.74%)
Jul 15, 2020 16.34 17.05 15.81 16.53 5,347,740 +0.30(+1.85%)
Jul 14, 2020 15.17 16.34 14.86 16.23 5,455,358 +0.95(+6.22%)
Jul 13, 2020 16.59 16.78 15.23 15.28 4,119,505 -1.03(-6.32%)
Jul 10, 2020 15.95 16.48 15.75 16.31 4,080,600 +0.39(+2.45%)
Jul 09, 2020 15.77 16.39 15.54 15.92 5,074,425 +0.16(+1.02%)
Jul 08, 2020 16.20 16.38 15.52 15.76 6,434,053 +0.04(+0.25%)
Jul 07, 2020 14.88 15.85 14.80 15.72 5,924,947 +0.71(+4.73%)
Jul 06, 2020 13.97 15.38 13.91 15.01 9,171,401 +1.58(+11.76%)
Jul 02, 2020 13.21 14.24 13.21 13.43 10,488,700 +0.34(+2.60%)
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.