Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.94 14.05 13.52 13.75 5,645,169 -0.23(-1.63%)
Aug 28, 2020 13.53 14.01 13.47 13.98 7,246,189 +0.41(+3.05%)
Aug 27, 2020 13.50 13.60 13.21 13.56 5,812,620 +0.48(+3.69%)
Aug 26, 2020 13.61 13.61 13.06 13.08 4,705,777 -0.53(-3.89%)
Aug 25, 2020 13.58 13.83 13.33 13.61 5,100,292 +0.19(+1.38%)
Aug 24, 2020 13.45 13.82 13.26 13.42 6,692,135 +0.18(+1.33%)
Aug 21, 2020 13.62 13.64 13.20 13.25 5,288,812 -0.45(-3.26%)
Aug 20, 2020 13.98 14.07 13.56 13.69 5,739,758 -0.56(-3.91%)
Aug 19, 2020 14.26 14.54 14.16 14.25 7,923,477 +0.08(+0.59%)
Aug 18, 2020 14.06 14.49 13.97 14.17 4,440,691 -0.08(-0.59%)
Aug 17, 2020 14.45 14.45 14.08 14.25 5,603,356 -0.26(-1.79%)
Aug 14, 2020 14.16 14.54 14.08 14.51 3,972,018 +0.19(+1.30%)
Aug 13, 2020 14.42 14.73 14.20 14.33 6,089,635 -0.31(-2.09%)
Aug 12, 2020 14.85 14.90 14.29 14.63 7,615,870 +0.15(+1.03%)
Aug 11, 2020 15.56 15.56 14.42 14.48 8,349,594 -0.64(-4.24%)
Aug 10, 2020 14.59 15.16 14.52 15.12 7,413,896 +0.69(+4.76%)
Aug 07, 2020 14.37 14.57 14.05 14.44 7,506,146 -0.06(-0.39%)
Aug 06, 2020 14.92 14.98 14.31 14.49 6,478,533 -0.59(-3.94%)
Aug 05, 2020 15.40 15.63 14.90 15.09 9,019,509 +0.33(+2.27%)
Aug 04, 2020 14.51 14.96 14.45 14.75 7,614,686 +0.15(+1.02%)
Aug 03, 2020 14.23 14.97 13.93 14.60 24,566,386 +0.34(+2.41%)
Jul 31, 2020 14.81 14.98 14.09 14.26 13,056,209 -0.61(-4.12%)
Jul 30, 2020 14.54 15.43 14.27 14.87 32,263,494 +2.19(+17.29%)
Jul 29, 2020 12.49 12.76 12.32 12.68 9,350,676 +0.31(+2.48%)
Jul 28, 2020 12.63 12.85 12.36 12.37 6,004,278 -0.34(-2.70%)
Jul 27, 2020 13.12 13.15 12.62 12.72 7,813,410 -0.47(-3.59%)
Jul 24, 2020 13.36 13.67 13.14 13.19 7,298,718 -0.18(-1.32%)
Jul 23, 2020 13.43 13.67 13.15 13.37 8,427,861 -0.11(-0.83%)
Jul 22, 2020 13.45 13.63 13.11 13.48 9,220,232 -0.36(-2.62%)
Jul 21, 2020 13.06 14.12 12.98 13.84 15,112,566 +1.23(+9.76%)
Jul 20, 2020 12.45 13.11 12.37 12.61 10,640,212 +0.29(+2.33%)
Jul 17, 2020 12.99 13.13 12.29 12.32 8,861,943 -0.54(-4.18%)
Jul 16, 2020 12.43 13.23 12.31 12.86 10,312,474 +0.05(+0.36%)
Jul 15, 2020 12.90 13.07 12.30 12.82 11,656,667 +0.29(+2.29%)
Jul 14, 2020 11.58 12.54 11.39 12.53 9,945,846 +0.92(+7.91%)
Jul 13, 2020 11.87 12.22 11.41 11.61 11,229,682 -0.18(-1.50%)
Jul 10, 2020 11.08 11.84 10.93 11.79 10,923,432 +0.58(+5.22%)
Jul 09, 2020 12.01 12.15 11.14 11.20 12,138,900 -0.92(-7.57%)
Jul 08, 2020 11.85 12.19 11.67 12.12 8,316,107 +0.28(+2.35%)
Jul 07, 2020 12.29 12.41 11.82 11.84 9,360,563 -0.70(-5.55%)
Jul 06, 2020 12.57 12.72 12.25 12.54 10,961,020 +0.24(+1.96%)
Jul 02, 2020 12.54 12.93 12.22 12.30 15,471,303 +0.25(+2.08%)
Jul 01, 2020 12.64 12.95 11.97 12.05 24,457,920 -0.47(-3.78%)
Jun 30, 2020 12.13 12.63 11.93 12.52 10,595,774 +0.16(+1.27%)
Jun 29, 2020 12.19 12.48 11.97 12.36 10,860,745 +0.07(+0.60%)
Jun 26, 2020 12.52 12.52 11.87 12.29 12,883,550 -0.38(-3.00%)
Jun 25, 2020 11.93 12.68 11.76 12.67 13,206,529 +0.55(+4.51%)
Jun 24, 2020 12.78 12.89 11.95 12.12 13,299,062 -0.98(-7.50%)
Jun 23, 2020 13.56 13.90 13.01 13.10 12,295,753 -0.14(-1.05%)
Jun 22, 2020 12.89 13.32 12.54 13.24 9,523,604 +0.28(+2.15%)
Jun 19, 2020 13.83 13.90 12.82 12.96 20,971,626 -0.22(-1.69%)
Jun 18, 2020 12.71 13.41 12.50 13.19 10,816,614 +0.31(+2.38%)
Jun 17, 2020 13.17 13.33 12.82 12.88 11,720,392 -0.63(-4.67%)
Jun 16, 2020 14.37 14.41 13.02 13.51 17,250,084 +0.45(+3.48%)
Jun 15, 2020 12.15 13.29 12.06 13.06 16,816,638 +0.29(+2.25%)
Jun 12, 2020 12.99 13.45 12.09 12.77 16,729,916 +0.91(+7.66%)
Jun 11, 2020 11.80 13.32 11.41 11.86 19,130,256 -1.89(-13.76%)
Jun 10, 2020 14.77 14.77 13.46 13.75 16,620,433 -1.58(-10.28%)
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.