Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.22 12.65 12.01 12.10 616,418 -0.05(-0.41%)
Sep 29, 2020 12.25 12.29 11.81 12.15 392,644 -0.12(-0.98%)
Sep 28, 2020 12.45 12.64 12.24 12.27 477,855 -0.12(-0.97%)
Sep 25, 2020 12.16 12.48 12.00 12.39 716,400 +0.58(+4.91%)
Sep 24, 2020 12.78 12.80 11.72 11.81 1,051,527 -1.11(-8.59%)
Sep 23, 2020 12.85 13.78 12.85 12.92 779,746 +0.08(+0.62%)
Sep 22, 2020 12.66 12.98 12.47 12.84 748,792 +0.32(+2.56%)
Sep 21, 2020 12.88 12.95 12.28 12.52 988,115 -0.61(-4.65%)
Sep 18, 2020 13.08 13.21 12.73 13.13 2,202,800 +0.07(+0.54%)
Sep 17, 2020 12.97 13.10 12.54 13.06 880,240 +0.00(+0.00%)
Sep 16, 2020 12.63 13.40 12.60 13.06 969,128 +0.51(+4.06%)
Sep 15, 2020 12.25 13.00 12.03 12.55 2,122,958 +0.72(+6.09%)
Sep 14, 2020 11.29 12.07 11.25 11.83 2,367,893 +0.89(+8.14%)
Sep 11, 2020 11.43 11.53 10.79 10.94 2,028,600 -0.15(-1.35%)
Sep 10, 2020 11.90 12.14 10.90 11.09 8,080,924 -2.10(-15.92%)
Sep 09, 2020 12.75 14.20 12.75 13.19 1,640,730 -1.16(-8.08%)
Sep 08, 2020 14.37 15.24 14.22 14.35 1,017,944 -0.20(-1.37%)
Sep 04, 2020 14.44 14.69 13.62 14.55 833,100 +0.11(+0.76%)
Sep 03, 2020 13.77 14.88 13.31 14.44 1,040,359 +0.19(+1.33%)
Sep 02, 2020 12.58 14.39 12.32 14.25 1,824,406 +1.72(+13.73%)
Sep 01, 2020 13.53 13.83 12.01 12.53 2,563,562 +1.04(+9.05%)
Aug 31, 2020 10.83 11.58 10.79 11.49 540,001 +0.78(+7.28%)
Aug 28, 2020 10.44 10.73 10.27 10.71 327,500 +0.45(+4.39%)
Aug 27, 2020 10.36 10.66 9.970 10.26 351,242 -0.04(-0.34%)
Aug 26, 2020 10.73 10.74 10.16 10.29 277,769 -0.48(-4.50%)
Aug 25, 2020 10.44 10.81 10.40 10.78 210,376 +0.34(+3.26%)
Aug 24, 2020 10.55 10.79 10.26 10.44 360,605 +0.11(+1.06%)
Aug 21, 2020 10.66 10.80 10.23 10.33 294,700 -0.32(-3.00%)
Aug 20, 2020 10.51 10.70 10.34 10.65 350,018 -0.01(-0.09%)
Aug 19, 2020 11.15 11.15 10.63 10.66 428,922 -0.56(-4.99%)
Aug 18, 2020 11.76 11.81 11.15 11.22 353,287 -0.46(-3.94%)
Aug 17, 2020 11.19 11.77 11.03 11.68 315,013 +0.53(+4.75%)
Aug 14, 2020 11.37 11.44 10.98 11.15 281,800 -0.22(-1.93%)
Aug 13, 2020 11.60 11.90 11.31 11.37 290,269 -0.24(-2.07%)
Aug 12, 2020 11.86 11.86 11.39 11.61 457,450 -0.09(-0.77%)
Aug 11, 2020 11.68 12.04 11.37 11.70 345,322 +0.07(+0.60%)
Aug 10, 2020 11.14 11.97 11.09 11.63 455,291 +0.62(+5.63%)
Aug 07, 2020 10.88 11.10 10.80 11.01 699,400 +0.01(+0.09%)
Aug 06, 2020 11.40 11.62 10.75 11.00 988,020 -0.40(-3.51%)
Aug 05, 2020 11.27 11.55 11.00 11.40 538,171 +0.16(+1.42%)
Aug 04, 2020 11.12 11.37 10.98 11.24 471,742 +0.03(+0.27%)
Aug 03, 2020 10.77 11.25 10.69 11.21 462,286 +0.60(+5.66%)
Jul 31, 2020 10.94 10.94 10.40 10.61 350,100 -0.29(-2.66%)
Jul 30, 2020 10.63 11.02 10.42 10.90 397,610 +0.09(+0.83%)
Jul 29, 2020 10.65 10.91 10.43 10.81 381,301 +0.17(+1.60%)
Jul 28, 2020 11.71 11.71 10.57 10.64 539,730 -1.11(-9.45%)
Jul 27, 2020 11.41 11.78 11.37 11.75 371,149 +0.40(+3.52%)
Jul 24, 2020 11.70 11.73 11.23 11.35 396,600 -0.46(-3.90%)
Jul 23, 2020 12.10 12.11 11.68 11.81 399,535 -0.23(-1.91%)
Jul 22, 2020 12.16 12.19 11.82 12.04 376,066 -0.15(-1.23%)
Jul 21, 2020 12.45 12.49 12.13 12.19 265,018 -0.06(-0.49%)
Jul 20, 2020 12.50 12.73 12.18 12.25 440,345 -0.18(-1.45%)
Jul 17, 2020 11.95 12.52 11.92 12.43 406,400 +0.46(+3.84%)
Jul 16, 2020 12.46 12.46 11.87 11.97 499,878 -0.63(-5.00%)
Jul 15, 2020 12.41 12.84 12.30 12.60 433,823 +0.57(+4.74%)
Jul 14, 2020 11.94 12.23 11.80 12.03 556,888 +0.04(+0.33%)
Jul 13, 2020 12.60 12.82 11.94 11.99 476,869 -0.47(-3.77%)
Jul 10, 2020 13.01 13.05 12.45 12.46 355,500 -0.45(-3.49%)
Jul 09, 2020 13.35 13.58 12.78 12.91 618,543 -0.46(-3.44%)
Jul 08, 2020 13.36 13.59 12.96 13.37 542,652 +0.06(+0.45%)
Jul 07, 2020 13.30 13.86 13.25 13.31 409,348 -0.34(-2.49%)
Jul 06, 2020 14.00 14.00 13.20 13.65 851,723 -0.07(-0.51%)
Jul 02, 2020 14.09 14.09 13.61 13.72 436,300 -0.12(-0.87%)
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.