Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.69 12.76 12.26 12.61 247,881 +0.10(+0.80%)
Aug 28, 2020 12.10 12.83 12.00 12.51 236,600 +0.41(+3.39%)
Aug 27, 2020 12.00 12.32 11.55 12.10 319,839 -0.05(-0.41%)
Aug 26, 2020 11.83 12.46 11.72 12.15 287,668 +0.30(+2.53%)
Aug 25, 2020 11.74 11.92 11.36 11.85 389,156 +0.11(+0.94%)
Aug 24, 2020 12.88 13.03 11.69 11.74 785,368 -1.13(-8.78%)
Aug 21, 2020 12.66 13.05 12.42 12.87 658,300 +0.12(+0.94%)
Aug 20, 2020 13.29 13.39 12.75 12.75 457,288 -0.68(-5.06%)
Aug 19, 2020 13.85 14.14 13.25 13.43 516,262 -0.43(-3.10%)
Aug 18, 2020 14.27 14.33 13.79 13.86 467,443 -0.53(-3.68%)
Aug 17, 2020 13.27 14.61 13.27 14.39 505,992 +1.12(+8.44%)
Aug 14, 2020 13.46 13.62 13.00 13.27 376,300 -0.12(-0.90%)
Aug 13, 2020 13.07 13.70 12.90 13.39 484,047 +0.37(+2.84%)
Aug 12, 2020 12.71 13.26 12.71 13.02 356,970 +0.27(+2.12%)
Aug 11, 2020 13.33 13.40 12.70 12.75 284,977 -0.52(-3.92%)
Aug 10, 2020 12.95 13.37 12.72 13.27 401,660 +0.48(+3.75%)
Aug 07, 2020 12.50 13.10 12.47 12.79 476,200 +0.64(+5.27%)
Aug 06, 2020 12.71 12.80 12.00 12.15 648,759 -0.96(-7.32%)
Aug 05, 2020 13.39 13.68 12.30 13.11 1,018,031 -0.28(-2.09%)
Aug 04, 2020 14.07 14.15 13.30 13.39 473,265 -0.69(-4.90%)
Aug 03, 2020 13.36 14.20 13.36 14.08 340,504 +0.53(+3.91%)
Jul 31, 2020 14.07 14.47 13.10 13.55 689,700 -0.68(-4.78%)
Jul 30, 2020 13.75 14.45 13.71 14.23 512,191 +0.34(+2.45%)
Jul 29, 2020 14.71 15.15 13.72 13.89 1,086,124 -1.04(-6.97%)
Jul 28, 2020 15.40 15.75 14.86 14.93 621,552 -0.57(-3.68%)
Jul 27, 2020 15.70 15.80 14.76 15.50 509,535 -0.09(-0.58%)
Jul 24, 2020 15.75 15.93 15.05 15.59 576,100 -0.24(-1.52%)
Jul 23, 2020 16.21 17.20 15.62 15.83 1,491,908 +0.08(+0.51%)
Jul 22, 2020 15.73 15.93 15.35 15.75 799,021 +0.21(+1.35%)
Jul 21, 2020 15.81 16.18 15.40 15.54 989,894 +0.07(+0.45%)
Jul 20, 2020 14.43 15.66 14.28 15.47 990,765 +0.89(+6.10%)
Jul 17, 2020 13.89 14.84 13.74 14.58 1,197,200 +1.15(+8.56%)
Jul 16, 2020 12.90 13.64 12.64 13.43 426,773 +0.49(+3.79%)
Jul 15, 2020 13.00 13.29 12.77 12.94 609,129 +0.01(+0.08%)
Jul 14, 2020 12.70 13.13 12.38 12.93 683,517 +0.11(+0.86%)
Jul 13, 2020 13.40 13.97 12.75 12.82 1,320,134 -0.43(-3.25%)
Jul 10, 2020 13.20 13.49 13.01 13.25 601,500 +0.08(+0.61%)
Jul 09, 2020 12.99 13.28 12.31 13.17 753,987 +0.34(+2.65%)
Jul 08, 2020 12.90 13.18 12.06 12.83 1,423,038 +0.35(+2.80%)
Jul 07, 2020 12.03 12.56 11.88 12.48 759,893 +0.36(+2.97%)
Jul 06, 2020 12.30 12.48 11.35 12.12 706,263 -0.08(-0.66%)
Jul 02, 2020 11.30 12.23 11.30 12.20 655,200 +1.01(+9.03%)
Jul 01, 2020 10.99 11.44 10.97 11.19 466,494 -0.02(-0.18%)
Jun 30, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
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.