Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.88 13.95 13.43 13.55 407,139 -0.17(-1.24%)
Aug 28, 2020 13.24 13.72 13.06 13.72 264,100 +0.62(+4.71%)
Aug 27, 2020 12.13 13.16 12.13 13.10 274,669 +0.58(+4.66%)
Aug 26, 2020 12.14 12.79 12.14 12.52 71,527 -0.16(-1.26%)
Aug 25, 2020 12.85 13.01 12.49 12.68 130,056 -0.14(-1.07%)
Aug 24, 2020 12.27 12.87 12.27 12.82 158,733 +0.68(+5.57%)
Aug 21, 2020 12.20 12.31 12.09 12.14 257,100 -0.14(-1.14%)
Aug 20, 2020 12.45 12.45 12.05 12.28 87,061 -0.14(-1.16%)
Aug 19, 2020 12.33 12.59 12.11 12.42 315,363 +0.32(+2.68%)
Aug 18, 2020 12.42 12.42 12.00 12.10 124,635 -0.15(-1.23%)
Aug 17, 2020 12.70 12.78 12.21 12.25 135,870 -0.47(-3.67%)
Aug 14, 2020 13.10 13.10 12.60 12.72 87,800 -0.17(-1.34%)
Aug 13, 2020 12.74 13.20 12.65 12.89 99,952 +0.08(+0.64%)
Aug 12, 2020 12.76 12.82 12.25 12.81 737,446 +0.31(+2.47%)
Aug 11, 2020 13.00 13.00 12.30 12.50 333,561 +0.39(+3.22%)
Aug 10, 2020 11.91 12.46 11.50 12.11 536,100 +0.36(+3.06%)
Aug 07, 2020 11.95 12.40 11.54 11.75 1,182,400 -0.23(-1.91%)
Aug 06, 2020 12.29 12.29 11.68 11.98 102,966 +0.16(+1.35%)
Aug 05, 2020 11.31 11.94 11.31 11.82 100,732 +0.47(+4.14%)
Aug 04, 2020 11.50 11.73 11.28 11.35 273,108 -0.13(-1.18%)
Aug 03, 2020 11.85 11.85 11.20 11.48 73,000 +0.20(+1.73%)
Jul 31, 2020 11.93 11.93 11.24 11.29 128,700 -0.66(-5.52%)
Jul 30, 2020 12.31 12.31 11.91 11.95 108,588 -0.32(-2.60%)
Jul 29, 2020 12.74 12.74 12.22 12.27 428,160 -0.20(-1.61%)
Jul 28, 2020 12.10 12.70 12.10 12.47 106,304 +0.27(+2.21%)
Jul 27, 2020 12.80 12.80 12.06 12.20 362,752 -0.08(-0.64%)
Jul 24, 2020 12.40 12.43 12.19 12.28 30,100 -0.28(-2.24%)
Jul 23, 2020 12.82 12.82 12.34 12.56 444,632 +0.00(+0.00%)
Jul 22, 2020 12.89 12.89 12.56 12.56 170,897 -0.04(-0.33%)
Jul 21, 2020 13.00 13.00 12.60 12.60 193,461 +0.08(+0.64%)
Jul 20, 2020 12.55 12.60 12.22 12.52 95,937 +0.04(+0.32%)
Jul 17, 2020 13.10 13.10 12.47 12.48 168,500 -0.41(-3.18%)
Jul 16, 2020 13.00 13.60 12.64 12.89 147,957 -0.56(-4.19%)
Jul 15, 2020 12.10 13.60 11.99 13.45 488,318 +1.71(+14.60%)
Jul 14, 2020 12.01 12.04 11.72 11.74 231,783 -0.32(-2.68%)
Jul 13, 2020 11.88 12.35 11.80 12.06 239,075 +0.16(+1.38%)
Jul 10, 2020 11.98 12.19 11.78 11.90 110,500 -0.03(-0.25%)
Jul 09, 2020 12.27 12.50 11.68 11.93 399,336 -0.29(-2.37%)
Jul 08, 2020 12.00 12.25 11.75 12.22 323,641 +0.28(+2.34%)
Jul 07, 2020 11.90 12.60 11.86 11.94 221,811 -0.58(-4.61%)
Jul 06, 2020 13.19 13.19 12.40 12.52 441,656 -0.07(-0.52%)
Jul 02, 2020 12.25 12.82 12.25 12.58 247,400 +0.03(+0.27%)
Jul 01, 2020 12.41 13.41 12.41 12.55 77,190 +0.08(+0.64%)
Jun 30, 2020 12.76 12.80 12.32 12.47 385,879 -0.31(-2.39%)
Jun 29, 2020 12.15 12.91 11.76 12.78 138,478 +0.63(+5.15%)
Jun 26, 2020 13.00 13.00 12.12 12.15 317,100 -0.38(-3.02%)
Jun 25, 2020 12.46 12.94 12.30 12.53 733,058 -0.09(-0.74%)
Jun 24, 2020 13.25 13.54 12.39 12.62 195,410 -0.66(-4.96%)
Jun 23, 2020 14.15 14.15 13.25 13.28 249,375 -0.43(-3.14%)
Jun 22, 2020 13.66 14.00 13.11 13.71 107,682 +0.24(+1.77%)
Jun 19, 2020 14.10 14.11 13.33 13.47 219,400 -0.36(-2.59%)
Jun 18, 2020 13.78 14.10 13.52 13.83 66,637 +0.05(+0.33%)
Jun 17, 2020 14.20 14.54 13.72 13.78 131,982 -0.37(-2.58%)
Jun 16, 2020 15.12 15.38 13.93 14.15 625,446 +0.47(+3.47%)
Jun 15, 2020 13.70 14.22 13.29 13.68 281,598 -0.62(-4.37%)
Jun 12, 2020 14.25 14.50 13.37 14.30 722,600 +1.16(+8.84%)
Jun 11, 2020 12.80 13.93 12.60 13.14 1,191,564 -1.42(-9.78%)
Jun 10, 2020 15.47 15.50 14.16 14.56 1,058,496 -1.15(-7.33%)
Jun 09, 2020 16.03 16.53 15.32 15.72 1,260,311 -1.78(-10.16%)
Jun 08, 2020 15.66 17.63 15.66 17.49 1,089,640 +2.34(+15.44%)
Jun 05, 2020 15.60 17.25 14.88 15.15 2,126,500 +0.71(+4.89%)
Jun 04, 2020 14.50 14.87 13.75 14.45 2,344,467 +0.85(+6.28%)
Jun 03, 2020 12.41 13.70 12.37 13.59 1,291,406 +1.24(+10.06%)
Jun 02, 2020 13.02 13.02 12.25 12.35 281,856 +0.27(+2.22%)
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.