Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 13.85 14.82 13.80 14.15 27,723,100 +1.23(+9.56%)
Oct 22, 2020 12.50 13.07 12.44 12.92 7,869,636 +0.47(+3.78%)
Oct 21, 2020 12.60 12.66 12.45 12.45 2,765,379 -0.10(-0.80%)
Oct 20, 2020 12.62 12.77 12.51 12.55 2,835,336 +0.03(+0.24%)
Oct 19, 2020 12.89 13.01 12.50 12.52 3,862,247 -0.08(-0.63%)
Oct 16, 2020 12.40 12.63 12.32 12.60 3,998,200 +0.21(+1.69%)
Oct 15, 2020 12.30 12.51 12.20 12.39 3,282,763 -0.04(-0.36%)
Oct 14, 2020 12.55 12.70 12.43 12.44 5,856,623 -0.12(-0.92%)
Oct 13, 2020 12.55 12.69 12.48 12.55 6,196,652 -0.06(-0.48%)
Oct 12, 2020 12.63 12.68 12.40 12.61 4,704,200 +0.12(+0.96%)
Oct 09, 2020 12.76 12.83 12.49 12.49 4,938,200 -0.11(-0.87%)
Oct 08, 2020 12.53 12.69 12.33 12.60 4,538,016 +0.25(+2.02%)
Oct 07, 2020 12.38 12.61 12.29 12.35 3,254,647 +0.10(+0.82%)
Oct 06, 2020 12.32 12.62 12.25 12.25 5,027,450 +0.01(+0.08%)
Oct 05, 2020 12.30 12.46 12.09 12.24 13,279,764 +0.17(+1.37%)
Oct 02, 2020 11.71 12.11 11.70 12.07 11,679,100 +0.15(+1.30%)
Oct 01, 2020 11.73 11.98 11.69 11.92 2,190,160 +0.22(+1.88%)
Sep 30, 2020 11.58 12.03 11.58 11.70 3,670,541 +0.20(+1.74%)
Sep 29, 2020 11.55 11.91 11.46 11.50 3,203,017 +0.10(+0.88%)
Sep 28, 2020 11.42 11.53 11.23 11.40 3,483,995 +0.07(+0.62%)
Sep 25, 2020 11.35 11.51 11.29 11.33 3,066,300 +0.00(+0.00%)
Sep 24, 2020 11.25 11.45 11.15 11.33 4,184,356 +0.04(+0.35%)
Sep 23, 2020 11.35 11.57 11.29 11.29 2,711,414 -0.01(-0.09%)
Sep 22, 2020 11.72 11.94 11.16 11.30 4,271,991 -0.30(-2.59%)
Sep 21, 2020 11.35 11.63 11.15 11.60 5,238,032 -0.06(-0.51%)
Sep 18, 2020 11.84 12.12 11.61 11.66 6,441,900 -0.20(-1.69%)
Sep 17, 2020 11.35 12.11 11.12 11.86 9,371,784 +0.42(+3.67%)
Sep 16, 2020 11.09 11.62 11.07 11.44 3,857,568 +0.39(+3.53%)
Sep 15, 2020 10.99 11.18 10.71 11.05 2,405,568 +0.08(+0.73%)
Sep 14, 2020 11.02 11.14 10.87 10.97 1,894,854 -0.04(-0.36%)
Sep 11, 2020 11.18 11.19 10.96 11.01 2,413,400 -0.07(-0.63%)
Sep 10, 2020 11.01 11.28 10.96 11.08 1,863,096 +0.11(+1.00%)
Sep 09, 2020 10.92 11.12 10.65 10.97 3,103,882 +0.12(+1.11%)
Sep 08, 2020 10.66 10.93 10.57 10.85 1,998,099 +0.04(+0.42%)
Sep 04, 2020 11.08 11.09 10.54 10.80 1,661,100 -0.17(-1.50%)
Sep 03, 2020 11.44 11.48 10.94 10.97 1,437,901 -0.42(-3.69%)
Sep 02, 2020 11.19 11.42 11.06 11.39 1,444,011 +0.24(+2.15%)
Sep 01, 2020 10.69 11.15 10.63 11.15 2,295,341 +0.41(+3.82%)
Aug 31, 2020 11.10 11.14 10.74 10.74 2,346,091 -0.45(-4.02%)
Aug 28, 2020 11.19 11.24 10.95 11.19 2,608,400 +0.09(+0.81%)
Aug 27, 2020 11.15 11.21 11.01 11.10 1,450,452 +0.01(+0.09%)
Aug 26, 2020 11.25 11.29 11.02 11.09 1,756,385 -0.17(-1.51%)
Aug 25, 2020 11.31 11.35 10.93 11.26 2,176,938 +0.04(+0.36%)
Aug 24, 2020 11.22 11.37 11.04 11.22 2,660,165 +0.08(+0.72%)
Aug 21, 2020 11.18 11.31 11.08 11.14 1,177,000 -0.09(-0.80%)
Aug 20, 2020 11.13 11.28 11.09 11.23 1,434,916 -0.03(-0.27%)
Aug 19, 2020 11.31 11.44 11.25 11.26 933,860 -0.06(-0.53%)
Aug 18, 2020 11.38 11.43 11.17 11.32 1,269,034 -0.15(-1.31%)
Aug 17, 2020 11.61 11.61 11.30 11.47 1,974,743 -0.08(-0.69%)
Aug 14, 2020 11.61 11.63 11.48 11.55 1,629,600 -0.14(-1.20%)
Aug 13, 2020 11.65 11.89 11.63 11.69 2,717,580 +0.05(+0.43%)
Aug 12, 2020 11.54 11.77 11.34 11.64 2,918,669 +0.16(+1.39%)
Aug 11, 2020 11.83 11.91 11.47 11.48 2,991,117 -0.18(-1.54%)
Aug 10, 2020 11.37 11.74 11.32 11.66 3,071,188 +0.30(+2.64%)
Aug 07, 2020 11.37 11.40 11.22 11.36 1,475,600 -0.07(-0.61%)
Aug 06, 2020 11.62 11.66 11.41 11.43 1,205,111 -0.19(-1.64%)
Aug 05, 2020 11.46 11.64 11.38 11.62 1,520,971 +0.25(+2.20%)
Aug 04, 2020 11.38 11.50 11.29 11.37 1,220,486 +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.