Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.22 12.35 11.65 12.03 4,555,300 -0.28(-2.27%)
Oct 29, 2020 11.85 12.38 11.61 12.31 4,425,837 +0.20(+1.65%)
Oct 28, 2020 12.42 12.54 11.92 12.11 2,733,732 -0.81(-6.27%)
Oct 27, 2020 12.83 13.14 12.72 12.92 1,700,649 -0.03(-0.23%)
Oct 26, 2020 13.54 13.54 12.89 12.95 2,641,722 -0.93(-6.70%)
Oct 23, 2020 13.88 14.23 13.56 13.88 3,317,600 +0.12(+0.87%)
Oct 22, 2020 13.09 13.82 13.03 13.76 3,546,540 +0.67(+5.12%)
Oct 21, 2020 13.15 13.57 13.00 13.09 3,240,363 -0.27(-2.02%)
Oct 20, 2020 13.04 13.40 12.69 13.36 2,987,795 +0.47(+3.65%)
Oct 19, 2020 13.28 13.34 12.88 12.89 2,828,745 -0.27(-2.05%)
Oct 16, 2020 13.62 13.62 13.14 13.16 2,789,800 -0.40(-2.95%)
Oct 15, 2020 12.75 13.56 12.75 13.56 2,570,096 +0.34(+2.57%)
Oct 14, 2020 13.25 13.74 13.21 13.22 2,352,078 +0.03(+0.23%)
Oct 13, 2020 13.33 13.63 13.08 13.19 3,251,772 -0.20(-1.49%)
Oct 12, 2020 13.30 13.50 12.94 13.39 2,210,127 -0.06(-0.45%)
Oct 09, 2020 14.09 14.09 13.30 13.45 2,654,500 -0.48(-3.45%)
Oct 08, 2020 13.08 13.98 12.94 13.93 3,256,136 +0.95(+7.32%)
Oct 07, 2020 12.86 13.01 12.71 12.98 2,621,743 +0.29(+2.29%)
Oct 06, 2020 13.55 13.75 12.63 12.69 3,531,569 -0.55(-4.15%)
Oct 05, 2020 12.62 13.29 12.59 13.24 4,877,858 +0.94(+7.64%)
Oct 02, 2020 11.12 12.38 11.09 12.30 3,692,800 +0.54(+4.59%)
Oct 01, 2020 12.08 12.17 11.46 11.76 3,966,311 -0.52(-4.23%)
Sep 30, 2020 12.54 12.81 12.19 12.28 3,703,336 -0.04(-0.32%)
Sep 29, 2020 12.72 12.85 11.93 12.32 3,464,025 -0.50(-3.90%)
Sep 28, 2020 13.08 13.12 12.61 12.82 4,005,012 +0.12(+0.94%)
Sep 25, 2020 12.53 12.94 12.34 12.70 3,198,900 -0.03(-0.24%)
Sep 24, 2020 12.47 13.08 12.10 12.73 2,848,873 +0.17(+1.35%)
Sep 23, 2020 13.65 13.87 12.55 12.56 2,697,231 -0.87(-6.48%)
Sep 22, 2020 13.89 14.27 13.40 13.43 2,396,350 -0.39(-2.82%)
Sep 21, 2020 14.14 14.30 13.34 13.82 2,741,960 -1.04(-7.00%)
Sep 18, 2020 14.54 14.96 14.36 14.86 5,502,600 +0.25(+1.71%)
Sep 17, 2020 13.53 14.64 13.45 14.61 4,161,525 +0.64(+4.58%)
Sep 16, 2020 13.16 14.29 13.09 13.97 4,244,127 +0.96(+7.38%)
Sep 15, 2020 13.32 13.54 12.99 13.01 2,590,399 -0.19(-1.44%)
Sep 14, 2020 13.28 13.29 12.68 13.20 3,771,861 +0.01(+0.08%)
Sep 11, 2020 13.33 13.35 12.99 13.19 3,949,600 -0.09(-0.68%)
Sep 10, 2020 14.41 14.41 13.26 13.28 3,401,281 -1.08(-7.52%)
Sep 09, 2020 14.41 14.46 13.86 14.36 2,574,698 +0.23(+1.63%)
Sep 08, 2020 15.00 15.31 14.10 14.13 3,988,668 -1.54(-9.83%)
Sep 04, 2020 16.10 16.31 15.47 15.67 2,324,700 -0.29(-1.82%)
Sep 03, 2020 16.02 16.55 15.76 15.96 3,324,443 -0.45(-2.74%)
Sep 02, 2020 17.07 17.20 16.38 16.41 2,076,223 -0.67(-3.92%)
Sep 01, 2020 17.24 17.47 16.98 17.08 1,803,832 -0.10(-0.58%)
Aug 31, 2020 17.67 17.67 17.17 17.18 1,654,116 -0.42(-2.39%)
Aug 28, 2020 17.52 17.71 17.22 17.60 1,958,600 +0.09(+0.51%)
Aug 27, 2020 17.22 17.61 16.95 17.51 1,919,712 +0.23(+1.33%)
Aug 26, 2020 17.72 17.90 17.07 17.28 2,454,450 -0.70(-3.89%)
Aug 25, 2020 18.00 18.11 17.52 17.98 1,219,741 +0.39(+2.22%)
Aug 24, 2020 17.43 18.00 17.28 17.59 1,392,179 +0.46(+2.69%)
Aug 21, 2020 17.50 17.54 16.89 17.13 1,750,900 -0.50(-2.84%)
Aug 20, 2020 17.77 17.98 17.52 17.63 1,516,550 -0.48(-2.65%)
Aug 19, 2020 18.22 18.37 17.96 18.11 1,593,205 -0.04(-0.22%)
Aug 18, 2020 18.24 18.55 18.05 18.15 1,430,621 -0.22(-1.20%)
Aug 17, 2020 18.58 18.67 18.07 18.37 1,538,414 -0.21(-1.13%)
Aug 14, 2020 18.14 18.60 17.94 18.58 1,661,400 +0.23(+1.25%)
Aug 13, 2020 18.52 18.96 18.23 18.35 1,830,206 -0.32(-1.71%)
Aug 12, 2020 18.64 18.91 18.32 18.67 2,140,066 +0.48(+2.64%)
Aug 11, 2020 19.00 19.53 18.11 18.19 3,109,406 -0.30(-1.62%)
Aug 10, 2020 17.28 18.50 17.28 18.49 3,171,400 +1.31(+7.63%)
Aug 07, 2020 16.75 17.25 16.44 17.18 2,214,300 +0.29(+1.72%)
Aug 06, 2020 17.50 17.64 16.72 16.89 3,169,188 -0.82(-4.63%)
Aug 05, 2020 17.42 17.78 16.80 17.71 5,969,299 +1.12(+6.75%)
Aug 04, 2020 17.11 17.51 16.16 16.59 6,515,467 -1.05(-5.95%)
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.