Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.02 14.38 13.93 14.20 523,140 +0.20(+1.43%)
Sep 29, 2020 14.04 14.30 13.42 14.00 586,538 +0.35(+2.56%)
Sep 28, 2020 13.50 13.94 13.19 13.65 681,299 +0.33(+2.48%)
Sep 25, 2020 13.04 13.38 12.76 13.32 490,100 +0.24(+1.83%)
Sep 24, 2020 13.42 13.61 12.93 13.08 432,190 -0.47(-3.47%)
Sep 23, 2020 13.91 14.28 13.27 13.55 831,017 -0.58(-4.10%)
Sep 22, 2020 14.49 14.49 13.42 14.13 1,040,680 -0.37(-2.55%)
Sep 21, 2020 13.52 14.62 13.27 14.50 1,383,508 +0.88(+6.50%)
Sep 18, 2020 12.32 13.63 12.32 13.62 1,533,500 +1.45(+11.87%)
Sep 17, 2020 12.72 12.76 11.82 12.17 890,660 -0.50(-3.95%)
Sep 16, 2020 12.37 13.27 12.30 12.67 965,113 +0.28(+2.26%)
Sep 15, 2020 12.68 12.72 12.19 12.39 561,400 -0.15(-1.20%)
Sep 14, 2020 12.18 12.73 12.18 12.54 626,330 +0.42(+3.47%)
Sep 11, 2020 11.99 12.55 11.97 12.12 1,010,700 +0.21(+1.76%)
Sep 10, 2020 11.53 12.11 11.46 11.91 981,406 +0.34(+2.94%)
Sep 09, 2020 11.42 11.61 11.20 11.57 798,513 +0.33(+2.89%)
Sep 08, 2020 10.92 11.56 10.87 11.24 1,085,094 -0.25(-2.13%)
Sep 04, 2020 11.62 11.79 10.60 11.49 1,638,800 -0.23(-1.96%)
Sep 03, 2020 12.20 12.20 11.37 11.72 1,189,321 -0.63(-5.14%)
Sep 02, 2020 12.12 12.42 11.73 12.36 976,974 +0.36(+2.96%)
Sep 01, 2020 12.94 13.08 11.98 12.00 1,634,269 -0.97(-7.48%)
Aug 31, 2020 12.86 13.08 12.71 12.97 1,271,224 -0.12(-0.92%)
Aug 28, 2020 13.15 13.30 12.78 13.09 1,862,300 -0.03(-0.23%)
Aug 27, 2020 13.10 13.33 11.94 13.12 6,328,527 -1.92(-12.77%)
Aug 26, 2020 14.98 15.12 14.50 15.04 809,154 +0.05(+0.33%)
Aug 25, 2020 14.14 15.18 13.95 14.99 950,823 +0.53(+3.67%)
Aug 24, 2020 15.40 15.40 13.92 14.46 1,447,751 -0.85(-5.55%)
Aug 21, 2020 15.78 15.82 15.22 15.31 458,400 -0.51(-3.22%)
Aug 20, 2020 15.41 15.97 15.33 15.82 656,930 +0.40(+2.59%)
Aug 19, 2020 15.87 16.05 15.07 15.42 1,082,080 -0.55(-3.44%)
Aug 18, 2020 15.85 16.04 15.21 15.97 995,178 +0.12(+0.76%)
Aug 17, 2020 15.41 16.10 14.88 15.85 1,046,073 +0.62(+4.07%)
Aug 14, 2020 15.90 15.97 15.02 15.23 940,800 -0.72(-4.51%)
Aug 13, 2020 15.65 16.36 15.62 15.95 825,738 +0.41(+2.64%)
Aug 12, 2020 15.15 15.70 14.86 15.54 897,824 +0.44(+2.91%)
Aug 11, 2020 15.17 15.56 14.71 15.10 1,491,762 -0.37(-2.39%)
Aug 10, 2020 16.15 16.39 15.31 15.47 1,272,022 -0.71(-4.39%)
Aug 07, 2020 16.50 16.81 15.80 16.18 1,179,600 -0.22(-1.34%)
Aug 06, 2020 19.09 19.20 15.84 16.40 2,414,795 -2.66(-13.96%)
Aug 05, 2020 18.47 20.88 17.87 19.06 2,330,859 -0.04(-0.21%)
Aug 04, 2020 18.93 19.25 18.41 19.10 992,104 +0.29(+1.54%)
Aug 03, 2020 17.84 18.98 17.77 18.81 959,588 +0.95(+5.32%)
Jul 31, 2020 17.91 18.35 17.34 17.86 665,200 -0.06(-0.33%)
Jul 30, 2020 16.84 17.98 16.80 17.92 738,064 +0.83(+4.86%)
Jul 29, 2020 16.86 17.32 16.73 17.09 542,211 +0.17(+1.00%)
Jul 28, 2020 17.30 17.41 16.85 16.92 656,848 -0.49(-2.81%)
Jul 27, 2020 16.99 17.70 16.99 17.41 695,887 +0.61(+3.63%)
Jul 24, 2020 17.77 17.83 16.41 16.80 938,200 -1.13(-6.30%)
Jul 23, 2020 18.29 18.94 17.76 17.93 924,109 -0.30(-1.65%)
Jul 22, 2020 18.01 18.48 17.61 18.23 1,334,754 +0.10(+0.55%)
Jul 21, 2020 18.79 18.94 18.05 18.13 855,125 -0.48(-2.58%)
Jul 20, 2020 18.51 19.14 18.13 18.61 976,314 +0.34(+1.86%)
Jul 17, 2020 17.63 18.84 17.48 18.27 1,123,000 +0.61(+3.45%)
Jul 16, 2020 18.15 18.17 17.19 17.66 1,244,189 -0.42(-2.32%)
Jul 15, 2020 17.00 18.18 16.84 18.08 1,770,290 +0.93(+5.42%)
Jul 14, 2020 16.98 17.32 16.42 17.15 1,119,637 +0.21(+1.24%)
Jul 13, 2020 17.82 18.70 16.92 16.94 1,616,411 -0.50(-2.87%)
Jul 10, 2020 18.64 19.09 17.36 17.44 1,560,000 -1.25(-6.69%)
Jul 09, 2020 18.80 19.05 18.20 18.69 2,322,171 +0.09(+0.48%)
Jul 08, 2020 17.10 19.83 16.90 18.60 13,067,963 +3.01(+19.31%)
Jul 07, 2020 15.30 15.68 14.83 15.59 1,277,233 +0.17(+1.10%)
Jul 06, 2020 15.09 15.52 14.85 15.42 1,666,561 +0.49(+3.28%)
Jul 02, 2020 14.93 15.18 14.67 14.93 1,100,200 +0.01(+0.07%)
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.