Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.27 13.41 12.69 12.89 1,257,905 -0.47(-3.52%)
Oct 29, 2020 13.36 13.71 13.06 13.36 1,336,936 +0.17(+1.33%)
Oct 28, 2020 13.18 13.66 12.89 13.18 1,765,608 -0.31(-2.32%)
Oct 27, 2020 13.99 14.18 13.49 13.49 1,872,838 -0.48(-3.43%)
Oct 26, 2020 14.24 14.24 13.75 13.97 775,090 -0.62(-4.23%)
Oct 23, 2020 14.68 14.91 14.56 14.59 1,110,683 +0.07(+0.51%)
Oct 22, 2020 14.30 14.54 14.11 14.52 889,014 +0.52(+3.68%)
Oct 21, 2020 13.72 14.22 13.69 14.00 747,087 +0.23(+1.67%)
Oct 20, 2020 13.81 14.23 13.73 13.77 739,682 +0.18(+1.29%)
Oct 19, 2020 13.82 14.01 13.59 13.59 547,394 -0.18(-1.34%)
Oct 16, 2020 13.70 14.00 13.59 13.78 793,980 +0.22(+1.63%)
Oct 15, 2020 13.21 13.57 13.14 13.56 1,905,732 +0.06(+0.41%)
Oct 14, 2020 13.69 13.86 13.48 13.50 920,928 -0.05(-0.34%)
Oct 13, 2020 13.78 13.84 13.40 13.55 1,587,488 -0.22(-1.61%)
Oct 12, 2020 13.95 13.98 13.64 13.77 724,645 -0.12(-0.86%)
Oct 09, 2020 13.94 14.26 13.86 13.89 1,046,408 +0.05(+0.33%)
Oct 08, 2020 14.43 14.94 13.79 13.84 1,812,779 +0.47(+3.51%)
Oct 07, 2020 13.02 13.44 12.86 13.37 1,356,083 +0.68(+5.37%)
Oct 06, 2020 13.30 13.54 12.68 12.69 1,838,776 -0.31(-2.41%)
Oct 05, 2020 12.66 13.08 12.64 13.01 1,349,641 +0.58(+4.67%)
Oct 02, 2020 11.69 12.57 11.63 12.43 1,474,179 +0.23(+1.89%)
Oct 01, 2020 11.52 12.21 11.52 12.19 1,913,143 +0.85(+7.47%)
Sep 30, 2020 11.48 11.70 11.24 11.35 1,342,217 -0.01(-0.08%)
Sep 29, 2020 11.39 11.49 11.26 11.36 1,208,191 -0.05(-0.40%)
Sep 28, 2020 11.02 11.56 11.01 11.40 1,514,022 +0.76(+7.09%)
Sep 25, 2020 10.42 10.68 10.38 10.65 1,410,882 +0.06(+0.61%)
Sep 24, 2020 10.59 10.73 10.32 10.58 955,274 -0.09(-0.86%)
Sep 23, 2020 11.01 11.25 10.67 10.68 1,211,137 -0.35(-3.17%)
Sep 22, 2020 11.06 11.33 10.90 11.03 1,259,161 +0.08(+0.76%)
Sep 21, 2020 11.63 11.75 10.89 10.94 1,566,105 -1.18(-9.73%)
Sep 18, 2020 12.55 12.64 12.04 12.12 2,924,255 -0.29(-2.37%)
Sep 17, 2020 12.45 12.61 12.17 12.42 1,339,459 -0.24(-1.89%)
Sep 16, 2020 13.26 13.30 12.65 12.66 2,081,582 -0.55(-4.18%)
Sep 15, 2020 13.69 13.82 13.16 13.21 1,190,351 -0.30(-2.25%)
Sep 14, 2020 13.24 13.54 13.01 13.51 1,014,775 +0.50(+3.82%)
Sep 11, 2020 12.99 13.08 12.76 13.01 812,329 +0.15(+1.15%)
Sep 10, 2020 13.44 13.65 12.84 12.87 1,839,687 -0.38(-2.85%)
Sep 09, 2020 13.16 13.29 12.86 13.24 1,229,223 +0.29(+2.20%)
Sep 08, 2020 12.96 13.38 12.73 12.96 1,390,396 -0.22(-1.68%)
Sep 04, 2020 13.36 13.40 12.80 13.18 1,265,071 +0.08(+0.63%)
Sep 03, 2020 13.81 13.93 12.94 13.10 1,392,562 -0.80(-5.77%)
Sep 02, 2020 13.33 13.94 13.21 13.90 2,095,788 +0.64(+4.86%)
Sep 01, 2020 12.66 13.25 12.39 13.25 1,533,974 +0.41(+3.15%)
Aug 31, 2020 13.05 13.05 12.63 12.85 1,917,943 -0.15(-1.13%)
Aug 28, 2020 12.80 13.05 12.70 13.00 1,291,454 +0.21(+1.66%)
Aug 27, 2020 12.86 12.90 12.56 12.78 1,008,873 +0.04(+0.29%)
Aug 26, 2020 12.67 12.81 12.57 12.75 827,694 -0.07(-0.57%)
Aug 25, 2020 13.08 13.17 12.63 12.82 1,085,542 -0.16(-1.21%)
Aug 24, 2020 12.72 13.03 12.54 12.98 1,095,180 +0.40(+3.15%)
Aug 21, 2020 12.80 12.96 12.41 12.58 1,434,767 -0.47(-3.60%)
Aug 20, 2020 12.63 13.11 12.40 13.05 1,907,870 +0.91(+7.51%)
Aug 19, 2020 12.23 12.47 12.09 12.14 1,316,299 -0.17(-1.35%)
Aug 18, 2020 12.90 12.95 12.27 12.31 1,004,207 -0.44(-3.47%)
Aug 17, 2020 12.82 13.12 12.74 12.75 1,729,563 +0.01(+0.07%)
Aug 14, 2020 12.51 12.84 12.35 12.74 830,786 +0.12(+0.95%)
Aug 13, 2020 12.90 13.13 12.51 12.62 968,095 -0.38(-2.91%)
Aug 12, 2020 13.26 13.26 12.86 13.00 989,629 +0.05(+0.36%)
Aug 11, 2020 13.12 13.33 12.89 12.95 1,821,955 +0.20(+1.59%)
Aug 10, 2020 11.86 12.77 11.86 12.75 1,980,555 +0.99(+8.38%)
Aug 07, 2020 11.36 11.76 11.31 11.76 863,575 +0.28(+2.41%)
Aug 06, 2020 11.64 11.68 11.35 11.49 1,173,718 -0.34(-2.88%)
Aug 05, 2020 11.52 11.84 11.33 11.83 1,658,613 +0.54(+4.82%)
Aug 04, 2020 11.10 11.29 11.06 11.28 1,360,773 +0.19(+1.74%)
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.