Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.56 15.04 14.53 14.68 10,776,217 +0.28(+1.92%)
Sep 29, 2020 14.82 14.82 14.16 14.40 8,302,262 -0.42(-2.85%)
Sep 28, 2020 14.40 15.04 14.34 14.83 10,801,566 +0.78(+5.59%)
Sep 25, 2020 14.02 14.18 13.76 14.04 7,030,643 -0.18(-1.27%)
Sep 24, 2020 14.08 14.42 13.59 14.22 8,134,647 -0.04(-0.30%)
Sep 23, 2020 14.59 14.97 14.25 14.27 7,610,523 -0.14(-0.96%)
Sep 22, 2020 14.29 14.49 14.18 14.40 8,530,976 +0.27(+1.89%)
Sep 21, 2020 14.05 14.42 13.79 14.14 9,301,146 -0.34(-2.32%)
Sep 18, 2020 14.53 14.77 14.21 14.47 18,162,766 -0.09(-0.65%)
Sep 17, 2020 14.65 14.81 14.38 14.57 5,807,499 -0.29(-1.97%)
Sep 16, 2020 14.72 15.11 14.53 14.86 7,784,398 +0.32(+2.19%)
Sep 15, 2020 15.08 15.08 14.53 14.54 7,294,520 -0.38(-2.54%)
Sep 14, 2020 14.63 14.96 14.54 14.92 7,399,498 +0.58(+4.03%)
Sep 11, 2020 14.77 14.77 14.27 14.34 9,044,900 -0.30(-2.06%)
Sep 10, 2020 15.20 15.52 14.59 14.65 12,918,118 -0.41(-2.75%)
Sep 09, 2020 14.91 15.17 14.74 15.06 6,558,483 +0.15(+0.98%)
Sep 08, 2020 14.86 15.26 14.74 14.91 9,868,799 -0.19(-1.26%)
Sep 04, 2020 15.51 15.56 14.81 15.10 9,298,597 -0.14(-0.90%)
Sep 03, 2020 15.56 15.65 15.09 15.24 9,748,179 -0.61(-3.86%)
Sep 02, 2020 15.40 15.91 15.40 15.85 10,796,941 +0.53(+3.49%)
Sep 01, 2020 14.85 15.46 14.63 15.32 10,115,857 +0.33(+2.19%)
Aug 31, 2020 15.02 15.39 14.91 14.99 9,573,685 -0.13(-0.86%)
Aug 28, 2020 14.98 15.47 14.54 15.12 23,397,004 +0.14(+0.92%)
Aug 27, 2020 14.76 15.41 14.75 14.98 23,914,874 +0.30(+2.06%)
Aug 26, 2020 14.88 15.11 14.61 14.68 13,623,715 -0.07(-0.47%)
Aug 25, 2020 13.97 14.83 13.85 14.75 34,434,328 +1.39(+10.39%)
Aug 24, 2020 12.49 13.39 12.49 13.36 13,985,579 +0.92(+7.41%)
Aug 21, 2020 12.62 12.82 12.40 12.44 6,892,369 -0.13(-1.03%)
Aug 20, 2020 12.77 13.04 12.54 12.57 8,215,016 -0.26(-2.02%)
Aug 19, 2020 12.74 13.09 12.57 12.83 8,670,983 -0.07(-0.53%)
Aug 18, 2020 12.76 13.08 12.28 12.90 14,186,786 -0.37(-2.79%)
Aug 17, 2020 13.14 13.60 13.09 13.27 14,059,800 +0.27(+2.06%)
Aug 14, 2020 12.71 13.21 12.56 13.00 9,380,146 +0.22(+1.69%)
Aug 13, 2020 12.90 12.97 12.58 12.78 10,511,536 -0.28(-2.11%)
Aug 12, 2020 13.14 13.36 12.69 13.06 7,853,702 +0.11(+0.86%)
Aug 11, 2020 12.88 13.47 12.85 12.95 18,888,492 +0.33(+2.60%)
Aug 10, 2020 12.34 12.84 12.27 12.62 12,639,451 +0.48(+3.98%)
Aug 07, 2020 11.77 12.16 11.61 12.14 7,307,772 +0.35(+3.00%)
Aug 06, 2020 11.84 12.03 11.64 11.78 7,213,720 -0.18(-1.51%)
Aug 05, 2020 11.85 12.31 11.71 11.97 14,534,158 +0.37(+3.20%)
Aug 04, 2020 11.25 11.65 11.25 11.59 8,654,169 +0.29(+2.59%)
Aug 03, 2020 11.40 11.43 11.16 11.30 7,859,105 -0.22(-1.95%)
Jul 31, 2020 11.75 11.96 11.36 11.53 8,521,268 -0.22(-1.91%)
Jul 30, 2020 11.96 12.10 11.48 11.75 10,661,994 -0.45(-3.68%)
Jul 29, 2020 11.44 12.53 11.38 12.20 20,383,604 +0.94(+8.35%)
Jul 28, 2020 11.07 11.42 11.06 11.26 11,658,589 +0.16(+1.48%)
Jul 27, 2020 10.88 11.12 10.65 11.09 11,882,288 +0.22(+1.98%)
Jul 24, 2020 11.16 11.28 10.79 10.88 9,660,638 -0.36(-3.22%)
Jul 23, 2020 10.89 11.49 10.87 11.24 14,041,490 +0.18(+1.64%)
Jul 22, 2020 10.79 11.08 10.77 11.06 9,462,798 +0.05(+0.47%)
Jul 21, 2020 10.78 11.16 10.74 11.01 13,318,468 +0.31(+2.90%)
Jul 20, 2020 10.90 10.90 10.28 10.70 14,221,331 -0.41(-3.72%)
Jul 17, 2020 11.26 11.43 11.07 11.11 11,343,014 -0.16(-1.38%)
Jul 16, 2020 10.58 11.33 10.44 11.27 18,038,534 +0.43(+3.98%)
Jul 15, 2020 10.27 10.88 10.25 10.84 19,625,750 +1.22(+12.74%)
Jul 14, 2020 9.483 9.853 9.319 9.612 13,716,952 -0.03(-0.27%)
Jul 13, 2020 10.05 10.22 9.534 9.638 16,292,140 -0.41(-4.03%)
Jul 10, 2020 10.12 10.28 9.922 10.04 9,880,462 -0.10(-1.02%)
Jul 09, 2020 10.60 10.60 10.03 10.15 15,155,493 -0.47(-4.46%)
Jul 08, 2020 10.20 10.73 9.961 10.62 16,424,738 +0.30(+2.92%)
Jul 07, 2020 10.59 10.64 10.19 10.32 19,329,322 -0.47(-4.32%)
Jul 06, 2020 10.88 11.03 10.59 10.78 16,540,042 +0.20(+1.87%)
Jul 02, 2020 11.08 11.20 10.37 10.59 17,404,926 -0.16(-1.52%)
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.