Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.02 11.19 10.47 10.57 5,553,318 -0.46(-4.20%)
Sep 29, 2020 11.07 11.21 10.87 11.04 3,235,450 -0.15(-1.32%)
Sep 28, 2020 10.93 11.28 10.84 11.18 2,374,087 +0.38(+3.54%)
Sep 25, 2020 10.60 10.84 10.41 10.80 5,772,725 +0.19(+1.77%)
Sep 24, 2020 10.65 10.71 10.19 10.61 6,869,636 -0.06(-0.57%)
Sep 23, 2020 11.36 11.44 10.65 10.67 6,696,516 -0.63(-5.59%)
Sep 22, 2020 11.62 11.76 11.30 11.31 2,806,669 -0.25(-2.15%)
Sep 21, 2020 11.84 11.88 11.46 11.55 4,148,628 -0.49(-4.07%)
Sep 18, 2020 11.75 12.04 11.61 12.04 12,749,447 +0.23(+1.93%)
Sep 17, 2020 11.79 11.86 11.49 11.82 4,616,913 -0.11(-0.96%)
Sep 16, 2020 11.87 12.16 11.71 11.93 3,464,220 +0.18(+1.54%)
Sep 15, 2020 12.18 12.19 11.70 11.75 4,122,967 -0.33(-2.73%)
Sep 14, 2020 11.76 12.22 11.66 12.08 4,180,826 +0.38(+3.21%)
Sep 11, 2020 11.76 12.05 11.55 11.70 5,577,864 +0.03(+0.29%)
Sep 10, 2020 11.86 11.92 11.67 11.67 3,778,174 -0.01(-0.11%)
Sep 09, 2020 11.87 12.03 11.68 11.68 3,273,012 -0.10(-0.86%)
Sep 08, 2020 11.80 11.88 11.57 11.78 3,189,158 -0.24(-2.01%)
Sep 04, 2020 11.96 12.08 11.56 12.02 4,033,866 +0.12(+1.02%)
Sep 03, 2020 11.91 12.07 11.76 11.90 3,278,606 -0.09(-0.78%)
Sep 02, 2020 11.95 12.25 11.86 12.00 3,125,292 -0.02(-0.17%)
Sep 01, 2020 12.16 12.17 11.85 12.02 3,402,603 -0.26(-2.08%)
Aug 31, 2020 12.53 12.54 12.17 12.27 4,591,230 -0.30(-2.35%)
Aug 28, 2020 12.15 12.58 12.09 12.57 3,211,403 +0.48(+3.94%)
Aug 27, 2020 11.92 12.12 11.81 12.09 4,161,490 +0.13(+1.07%)
Aug 26, 2020 12.49 12.53 11.96 11.96 3,815,924 -0.54(-4.30%)
Aug 25, 2020 12.51 12.54 12.29 12.50 3,125,235 +0.02(+0.16%)
Aug 24, 2020 12.68 12.82 12.43 12.48 4,013,323 -0.11(-0.91%)
Aug 21, 2020 12.59 12.76 12.45 12.60 3,212,147 -0.07(-0.58%)
Aug 20, 2020 12.53 12.83 12.29 12.67 3,943,435 -0.01(-0.11%)
Aug 19, 2020 12.76 12.98 12.66 12.68 2,276,210 -0.15(-1.20%)
Aug 18, 2020 13.44 13.52 12.83 12.84 2,758,396 -0.61(-4.55%)
Aug 17, 2020 13.33 13.52 13.14 13.45 3,707,913 +0.16(+1.21%)
Aug 14, 2020 13.13 13.54 13.08 13.29 3,401,351 +0.29(+2.22%)
Aug 13, 2020 13.07 13.29 12.81 13.00 2,594,271 -0.11(-0.82%)
Aug 12, 2020 13.17 13.31 12.90 13.11 2,693,833 +0.12(+0.93%)
Aug 11, 2020 13.10 13.35 12.87 12.99 3,797,159 -0.03(-0.26%)
Aug 10, 2020 12.36 13.07 12.32 13.02 4,286,336 +0.66(+5.33%)
Aug 07, 2020 12.36 12.49 12.14 12.36 3,563,759 -0.09(-0.70%)
Aug 06, 2020 12.55 12.56 12.22 12.45 4,660,869 -0.01(-0.12%)
Aug 05, 2020 12.87 12.92 12.26 12.46 8,109,739 -0.26(-2.04%)
Aug 04, 2020 12.34 12.73 12.25 12.72 6,681,779 +0.41(+3.37%)
Aug 03, 2020 12.26 12.66 11.92 12.31 7,970,845 +0.47(+4.00%)
Jul 31, 2020 11.82 11.89 11.55 11.83 4,950,281 +0.01(+0.11%)
Jul 30, 2020 11.91 11.91 11.67 11.82 2,870,420 -0.21(-1.72%)
Jul 29, 2020 11.75 12.18 11.74 12.03 5,573,915 +0.37(+3.17%)
Jul 28, 2020 11.77 11.91 11.53 11.66 3,215,021 -0.18(-1.53%)
Jul 27, 2020 11.99 12.00 11.70 11.84 1,825,561 -0.17(-1.46%)
Jul 24, 2020 11.90 12.15 11.88 12.02 3,848,606 +0.03(+0.22%)
Jul 23, 2020 11.98 12.18 11.91 11.99 2,726,888 -0.10(-0.80%)
Jul 22, 2020 12.34 12.34 11.96 12.09 3,440,918 -0.28(-2.25%)
Jul 21, 2020 12.02 12.37 12.02 12.37 5,098,393 +0.49(+4.09%)
Jul 20, 2020 12.18 12.22 11.81 11.88 2,315,803 -0.16(-1.29%)
Jul 17, 2020 11.87 12.38 11.81 12.04 4,181,764 +0.17(+1.47%)
Jul 16, 2020 11.63 11.91 11.50 11.86 4,129,283 +0.03(+0.27%)
Jul 15, 2020 11.32 11.89 11.24 11.83 5,023,665 +0.63(+5.61%)
Jul 14, 2020 11.04 11.28 10.96 11.20 4,340,385 +0.12(+1.11%)
Jul 13, 2020 11.40 11.43 10.99 11.08 6,081,919 -0.25(-2.17%)
Jul 10, 2020 11.21 11.47 11.15 11.32 2,782,902 +0.04(+0.34%)
Jul 09, 2020 11.66 11.89 11.21 11.28 6,283,884 -0.38(-3.22%)
Jul 08, 2020 11.66 12.04 11.58 11.66 5,741,639 +0.00(+0.00%)
Jul 07, 2020 11.39 11.89 11.24 11.66 5,133,987 +0.27(+2.33%)
Jul 06, 2020 11.46 11.73 10.91 11.39 5,956,625 +0.01(+0.11%)
Jul 02, 2020 11.40 11.53 11.28 11.38 3,064,342 +0.16(+1.38%)
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.