Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.39 12.70 11.82 12.22 1,027,400 -0.28(-2.24%)
Oct 29, 2020 11.32 12.97 10.97 12.50 1,946,961 +0.92(+7.94%)
Oct 28, 2020 11.55 11.84 11.13 11.58 1,218,621 -0.16(-1.36%)
Oct 27, 2020 11.34 12.18 11.34 11.74 1,089,646 +0.33(+2.89%)
Oct 26, 2020 11.42 11.61 11.01 11.41 647,362 -0.11(-0.95%)
Oct 23, 2020 11.31 11.59 10.97 11.52 853,500 +0.22(+1.95%)
Oct 22, 2020 11.07 11.32 10.88 11.30 572,953 +0.21(+1.89%)
Oct 21, 2020 11.36 11.48 10.92 11.09 672,231 -0.32(-2.80%)
Oct 20, 2020 11.24 11.72 11.24 11.41 677,672 +0.09(+0.80%)
Oct 19, 2020 11.77 11.78 11.23 11.32 768,842 -0.40(-3.41%)
Oct 16, 2020 12.23 12.45 11.60 11.72 764,500 -0.57(-4.68%)
Oct 15, 2020 11.83 12.35 11.54 12.29 827,670 +0.39(+3.32%)
Oct 14, 2020 12.32 12.53 11.73 11.90 1,366,561 -0.43(-3.49%)
Oct 13, 2020 12.35 12.90 12.26 12.33 1,519,762 +0.02(+0.16%)
Oct 12, 2020 14.19 14.30 12.25 12.31 2,442,403 -1.80(-12.76%)
Oct 09, 2020 15.71 15.75 13.60 14.11 4,345,700 -0.19(-1.33%)
Oct 08, 2020 15.27 15.35 14.00 14.30 1,105,950 -0.81(-5.36%)
Oct 07, 2020 14.21 15.15 14.21 15.11 1,275,998 +0.97(+6.86%)
Oct 06, 2020 13.93 14.58 13.83 14.14 600,364 +0.39(+2.84%)
Oct 05, 2020 13.02 13.93 13.01 13.75 906,013 -0.25(-1.79%)
Oct 02, 2020 13.81 14.20 13.32 14.00 841,900 -0.09(-0.64%)
Oct 01, 2020 14.46 14.46 13.90 14.09 713,883 -0.11(-0.77%)
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%)
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.