Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.83 11.83 11.04 11.23 20,224 -0.45(-3.88%)
Oct 29, 2020 11.33 11.77 11.22 11.68 20,350 +0.39(+3.49%)
Oct 28, 2020 11.53 11.94 11.04 11.29 17,526 -0.52(-4.42%)
Oct 27, 2020 11.94 12.08 11.70 11.81 13,663 -0.26(-2.12%)
Oct 26, 2020 12.42 12.42 11.89 12.06 31,747 -0.44(-3.54%)
Oct 23, 2020 12.10 12.58 12.10 12.51 34,453 +0.61(+5.13%)
Oct 22, 2020 11.56 12.00 11.41 11.90 24,629 +0.59(+5.22%)
Oct 21, 2020 11.34 11.65 11.21 11.31 10,231 -0.13(-1.12%)
Oct 20, 2020 11.78 12.13 11.18 11.43 34,483 -0.28(-2.35%)
Oct 19, 2020 11.86 12.16 11.66 11.71 20,070 -0.08(-0.67%)
Oct 16, 2020 11.36 11.91 11.36 11.79 17,887 +0.41(+3.63%)
Oct 15, 2020 11.68 11.68 11.34 11.37 21,126 -0.40(-3.43%)
Oct 14, 2020 12.40 12.44 11.59 11.78 35,610 -0.74(-5.90%)
Oct 13, 2020 12.17 12.70 12.17 12.52 33,454 +0.14(+1.11%)
Oct 12, 2020 12.21 12.47 12.11 12.38 23,683 +0.30(+2.44%)
Oct 09, 2020 12.48 12.57 12.04 12.08 35,266 -0.26(-2.07%)
Oct 08, 2020 12.94 12.94 11.81 12.34 64,187 -0.31(-2.49%)
Oct 07, 2020 10.98 13.02 10.98 12.65 145,783 +1.94(+18.09%)
Oct 06, 2020 11.75 11.91 10.67 10.72 41,178 -0.95(-8.18%)
Oct 05, 2020 11.63 12.00 11.59 11.67 65,008 +0.03(+0.25%)
Oct 02, 2020 11.24 11.80 11.24 11.64 38,111 +0.20(+1.72%)
Oct 01, 2020 11.16 11.57 10.89 11.44 25,932 +0.27(+2.38%)
Sep 30, 2020 11.02 11.41 10.88 11.18 74,705 +0.36(+3.37%)
Sep 29, 2020 11.46 11.70 10.70 10.81 40,135 -0.79(-6.79%)
Sep 28, 2020 11.43 11.67 11.24 11.60 51,241 +0.49(+4.43%)
Sep 25, 2020 10.90 11.17 10.84 11.11 22,257 -0.02(-0.18%)
Sep 24, 2020 11.56 11.56 11.05 11.13 38,781 -0.43(-3.74%)
Sep 23, 2020 11.79 12.01 11.48 11.56 46,835 -0.18(-1.51%)
Sep 22, 2020 11.42 11.83 11.25 11.74 35,126 +0.27(+2.32%)
Sep 21, 2020 11.51 11.71 11.11 11.47 67,411 -0.33(-2.83%)
Sep 18, 2020 11.92 12.25 11.62 11.81 140,251 +0.03(+0.25%)
Sep 17, 2020 11.52 11.80 11.51 11.78 42,377 +0.17(+1.44%)
Sep 16, 2020 11.32 11.81 11.32 11.61 38,317 +0.34(+3.06%)
Sep 15, 2020 11.03 11.57 11.03 11.27 33,029 +0.24(+2.14%)
Sep 14, 2020 10.82 11.08 10.77 11.03 47,272 +0.20(+1.82%)
Sep 11, 2020 10.83 10.88 10.39 10.83 55,185 -0.03(-0.27%)
Sep 10, 2020 10.76 11.03 10.48 10.86 45,797 +0.02(+0.18%)
Sep 09, 2020 11.07 11.07 10.68 10.84 35,360 -0.34(-3.08%)
Sep 08, 2020 11.20 11.34 11.07 11.19 36,470 -0.35(-3.07%)
Sep 04, 2020 11.54 11.66 11.34 11.54 29,269 +0.09(+0.77%)
Sep 03, 2020 11.42 11.61 10.91 11.45 68,466 -0.04(-0.34%)
Sep 02, 2020 11.41 11.69 11.22 11.49 61,051 +0.06(+0.52%)
Sep 01, 2020 10.83 11.45 10.47 11.43 62,600 +0.61(+5.64%)
Aug 31, 2020 10.76 11.03 10.76 10.82 39,037 -0.01(-0.09%)
Aug 28, 2020 10.91 10.91 10.68 10.83 15,476 +0.13(+1.19%)
Aug 27, 2020 10.59 10.93 10.53 10.71 23,210 +0.10(+0.93%)
Aug 26, 2020 10.25 10.92 10.25 10.61 33,150 +0.21(+1.98%)
Aug 25, 2020 10.78 10.92 10.31 10.40 25,693 -0.38(-3.55%)
Aug 24, 2020 10.85 10.95 10.73 10.78 37,394 +0.18(+1.67%)
Aug 21, 2020 11.16 11.16 10.43 10.61 63,736 -0.56(-5.01%)
Aug 20, 2020 11.24 11.48 11.08 11.17 30,721 -0.18(-1.56%)
Aug 19, 2020 11.62 11.64 11.04 11.34 37,566 -0.15(-1.28%)
Aug 18, 2020 11.93 11.93 11.27 11.49 17,832 -0.35(-2.99%)
Aug 17, 2020 12.03 12.08 11.83 11.84 21,252 -0.20(-1.63%)
Aug 14, 2020 11.78 12.07 11.53 12.04 26,370 +0.18(+1.49%)
Aug 13, 2020 12.02 12.03 11.78 11.86 18,443 -0.29(-2.42%)
Aug 12, 2020 11.79 12.41 11.74 12.16 39,117 +0.43(+3.69%)
Aug 11, 2020 11.57 11.79 11.39 11.73 62,775 +0.42(+3.74%)
Aug 10, 2020 11.05 11.46 10.95 11.30 80,870 +0.25(+2.22%)
Aug 07, 2020 11.00 11.09 10.66 11.06 26,879 +0.07(+0.63%)
Aug 06, 2020 10.22 11.04 10.22 10.99 26,341 -0.01(-0.09%)
Aug 05, 2020 10.82 11.20 10.55 11.00 31,292 +0.38(+3.61%)
Aug 04, 2020 10.60 10.99 10.42 10.62 44,824 -0.02(-0.18%)
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.