Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.05 13.05 12.63 12.85 1,917,615 -0.15(-1.13%)
Aug 28, 2020 12.80 13.05 12.70 13.00 1,291,233 +0.21(+1.66%)
Aug 27, 2020 12.86 12.91 12.57 12.79 1,008,701 +0.04(+0.29%)
Aug 26, 2020 12.68 12.81 12.57 12.75 827,553 -0.07(-0.57%)
Aug 25, 2020 13.08 13.17 12.63 12.82 1,085,356 -0.16(-1.21%)
Aug 24, 2020 12.72 13.04 12.55 12.98 1,094,993 +0.40(+3.15%)
Aug 21, 2020 12.80 12.96 12.41 12.58 1,434,522 -0.47(-3.60%)
Aug 20, 2020 12.63 13.11 12.40 13.05 1,907,544 +0.91(+7.51%)
Aug 19, 2020 12.23 12.47 12.10 12.14 1,316,074 -0.17(-1.35%)
Aug 18, 2020 12.91 12.95 12.27 12.31 1,004,035 -0.44(-3.47%)
Aug 17, 2020 12.82 13.12 12.74 12.75 1,729,268 +0.01(+0.07%)
Aug 14, 2020 12.51 12.84 12.35 12.74 830,644 +0.12(+0.95%)
Aug 13, 2020 12.91 13.14 12.51 12.62 967,929 -0.38(-2.91%)
Aug 12, 2020 13.27 13.27 12.86 13.00 989,460 +0.05(+0.36%)
Aug 11, 2020 13.13 13.33 12.89 12.95 1,821,644 +0.20(+1.59%)
Aug 10, 2020 11.87 12.77 11.87 12.75 1,980,216 +0.99(+8.38%)
Aug 07, 2020 11.36 11.76 11.31 11.76 863,427 +0.28(+2.41%)
Aug 06, 2020 11.64 11.68 11.35 11.49 1,173,517 -0.34(-2.88%)
Aug 05, 2020 11.52 11.84 11.33 11.83 1,658,330 +0.54(+4.82%)
Aug 04, 2020 11.10 11.29 11.06 11.28 1,360,540 +0.19(+1.74%)
Aug 03, 2020 10.58 11.12 10.57 11.09 2,280,633 +0.56(+5.34%)
Jul 31, 2020 10.80 10.86 10.13 10.53 2,489,762 -0.42(-3.87%)
Jul 30, 2020 11.47 11.47 10.23 10.95 2,983,959 -0.92(-7.76%)
Jul 29, 2020 11.67 11.89 11.64 11.87 1,148,496 +0.22(+1.90%)
Jul 28, 2020 11.71 11.89 11.61 11.65 1,162,393 -0.06(-0.55%)
Jul 27, 2020 11.51 11.74 11.31 11.72 1,549,795 +0.18(+1.52%)
Jul 24, 2020 11.54 11.69 11.40 11.54 991,736 -0.14(-1.18%)
Jul 23, 2020 11.75 11.87 11.45 11.68 1,409,126 -0.08(-0.70%)
Jul 22, 2020 11.43 11.98 11.38 11.76 1,343,208 +0.17(+1.51%)
Jul 21, 2020 11.65 11.74 11.46 11.59 1,117,649 +0.16(+1.37%)
Jul 20, 2020 11.52 11.61 11.19 11.43 895,078 -0.11(-0.96%)
Jul 17, 2020 11.70 12.00 11.46 11.54 1,429,529 -0.13(-1.11%)
Jul 16, 2020 11.82 11.82 11.43 11.67 1,792,388 -0.36(-2.99%)
Jul 15, 2020 11.86 12.14 11.60 12.03 1,672,982 +0.63(+5.49%)
Jul 14, 2020 11.03 11.40 10.83 11.40 1,632,252 +0.43(+3.95%)
Jul 13, 2020 11.24 11.40 10.81 10.97 1,542,637 -0.04(-0.34%)
Jul 10, 2020 10.39 11.02 10.17 11.01 1,443,532 +0.70(+6.79%)
Jul 09, 2020 11.01 11.05 10.11 10.31 1,939,417 -0.34(-3.20%)
Jul 08, 2020 10.35 10.70 10.30 10.65 1,221,911 +0.18(+1.76%)
Jul 07, 2020 10.76 10.86 10.45 10.46 1,409,296 -0.50(-4.54%)
Jul 06, 2020 11.20 11.27 10.66 10.96 1,236,262 +0.12(+1.10%)
Jul 02, 2020 11.21 11.32 10.81 10.84 2,577,147 +0.00(+0.00%)
Jul 01, 2020 11.29 11.63 10.80 10.84 1,661,723 -0.39(-3.45%)
Jun 30, 2020 11.15 11.38 10.83 11.23 1,234,319 -0.06(-0.49%)
Jun 29, 2020 10.46 11.28 10.27 11.28 2,177,201 +1.17(+11.57%)
Jun 26, 2020 10.38 10.43 9.977 10.11 1,789,055 -0.41(-3.85%)
Jun 25, 2020 10.04 10.54 9.903 10.52 985,948 +0.34(+3.35%)
Jun 24, 2020 10.90 10.98 10.03 10.18 1,320,464 -0.98(-8.75%)
Jun 23, 2020 11.32 11.32 10.84 11.16 1,432,703 +0.17(+1.51%)
Jun 22, 2020 10.93 11.11 10.58 10.99 1,175,517 +0.10(+0.93%)
Jun 19, 2020 11.08 11.46 10.64 10.89 2,876,969 +0.12(+1.11%)
Jun 18, 2020 10.79 11.14 10.69 10.77 1,096,842 -0.28(-2.50%)
Jun 17, 2020 11.65 11.65 11.02 11.05 1,421,665 -0.58(-4.99%)
Jun 16, 2020 12.03 12.38 11.50 11.63 1,521,808 +0.29(+2.52%)
Jun 15, 2020 10.78 11.42 10.58 11.34 1,528,985 -0.09(-0.81%)
Jun 12, 2020 11.77 11.79 10.87 11.43 1,525,381 +0.61(+5.62%)
Jun 11, 2020 11.51 11.80 10.76 10.82 2,044,418 -1.79(-14.17%)
Jun 10, 2020 13.82 13.90 12.56 12.61 2,188,389 -1.37(-9.82%)
Jun 09, 2020 13.81 14.29 13.50 13.98 1,587,262 -0.50(-3.44%)
Jun 08, 2020 14.34 14.67 14.17 14.48 1,736,795 +0.62(+4.45%)
Jun 05, 2020 14.42 14.51 13.76 13.86 2,953,825 +0.70(+5.32%)
Jun 04, 2020 13.15 13.27 12.86 13.16 2,173,405 -0.16(-1.18%)
Jun 03, 2020 12.81 13.44 12.75 13.32 1,770,437 +0.93(+7.51%)
Jun 02, 2020 12.29 12.44 12.04 12.39 1,407,694 +0.32(+2.67%)
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.