Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.21 15.59 15.11 15.19 9,451,205 -0.13(-0.86%)
Aug 28, 2020 15.18 15.67 14.73 15.32 23,097,678 +0.14(+0.92%)
Aug 27, 2020 14.95 15.61 14.94 15.18 23,608,922 +0.31(+2.06%)
Aug 26, 2020 15.07 15.31 14.80 14.87 13,449,422 -0.07(-0.47%)
Aug 25, 2020 14.15 15.02 14.03 14.94 33,993,800 +1.41(+10.39%)
Aug 24, 2020 12.65 13.56 12.65 13.54 13,806,657 +0.93(+7.41%)
Aug 21, 2020 12.78 12.98 12.56 12.60 6,804,193 -0.13(-1.03%)
Aug 20, 2020 12.93 13.21 12.71 12.73 8,109,918 -0.26(-2.02%)
Aug 19, 2020 12.91 13.26 12.73 12.99 8,560,053 -0.07(-0.54%)
Aug 18, 2020 12.92 13.25 12.44 13.06 14,005,290 -0.38(-2.79%)
Aug 17, 2020 13.31 13.78 13.26 13.44 13,879,928 +0.27(+2.06%)
Aug 14, 2020 12.87 13.38 12.72 13.17 9,260,143 +0.22(+1.69%)
Aug 13, 2020 13.07 13.13 12.74 12.95 10,377,058 -0.28(-2.11%)
Aug 12, 2020 13.31 13.54 12.86 13.23 7,753,227 +0.11(+0.87%)
Aug 11, 2020 13.05 13.65 13.02 13.12 18,646,846 +0.33(+2.60%)
Aug 10, 2020 12.50 13.01 12.43 12.78 12,477,751 +0.49(+3.98%)
Aug 07, 2020 11.92 12.32 11.76 12.29 7,214,281 +0.36(+3.00%)
Aug 06, 2020 12.00 12.18 11.79 11.94 7,121,432 -0.18(-1.51%)
Aug 05, 2020 12.01 12.47 11.86 12.12 14,348,218 +0.38(+3.20%)
Aug 04, 2020 11.40 11.80 11.40 11.74 8,543,453 +0.30(+2.59%)
Aug 03, 2020 11.54 11.58 11.31 11.45 7,758,561 -0.23(-1.94%)
Jul 31, 2020 11.90 12.11 11.50 11.68 8,412,253 -0.23(-1.91%)
Jul 30, 2020 12.11 12.26 11.63 11.90 10,525,591 -0.45(-3.68%)
Jul 29, 2020 11.59 12.70 11.53 12.36 20,122,830 +0.95(+8.35%)
Jul 28, 2020 11.21 11.57 11.20 11.40 11,509,437 +0.17(+1.48%)
Jul 27, 2020 11.02 11.26 10.79 11.24 11,730,274 +0.22(+1.98%)
Jul 24, 2020 11.31 11.43 10.93 11.02 9,537,047 -0.37(-3.22%)
Jul 23, 2020 11.03 11.64 11.01 11.39 13,861,853 +0.18(+1.64%)
Jul 22, 2020 10.93 11.22 10.91 11.20 9,341,738 +0.05(+0.47%)
Jul 21, 2020 10.92 11.31 10.88 11.15 13,148,081 +0.31(+2.90%)
Jul 20, 2020 11.04 11.04 10.41 10.84 14,039,393 -0.42(-3.72%)
Jul 17, 2020 11.40 11.58 11.21 11.26 11,197,899 -0.16(-1.38%)
Jul 16, 2020 10.71 11.47 10.57 11.41 17,807,762 +0.44(+3.98%)
Jul 15, 2020 10.40 11.02 10.38 10.98 19,374,672 +1.24(+12.74%)
Jul 14, 2020 9.605 9.981 9.440 9.736 13,541,467 -0.03(-0.27%)
Jul 13, 2020 10.18 10.35 9.658 9.763 16,083,710 -0.41(-4.03%)
Jul 10, 2020 10.25 10.42 10.05 10.17 9,754,058 -0.10(-1.02%)
Jul 09, 2020 10.74 10.74 10.16 10.28 14,961,604 -0.48(-4.46%)
Jul 08, 2020 10.33 10.87 10.09 10.76 16,214,612 +0.31(+2.92%)
Jul 07, 2020 10.73 10.78 10.32 10.45 19,082,036 -0.47(-4.32%)
Jul 06, 2020 11.02 11.17 10.72 10.92 16,328,440 +0.20(+1.87%)
Jul 02, 2020 11.22 11.34 10.50 10.72 17,182,258 -0.17(-1.52%)
Jul 01, 2020 10.92 11.56 10.87 10.89 19,356,132 -0.13(-1.19%)
Jun 30, 2020 10.81 11.21 10.57 11.02 19,793,348 +0.10(+0.88%)
Jun 29, 2020 11.26 11.26 10.56 10.92 43,794,100 +0.38(+3.65%)
Jun 26, 2020 10.94 12.62 10.32 10.54 155,209,712 +1.67(+18.80%)
Jun 25, 2020 8.820 9.160 8.689 8.872 11,637,761 -0.23(-2.50%)
Jun 24, 2020 9.780 9.815 8.999 9.099 11,771,223 -0.93(-9.31%)
Jun 23, 2020 10.16 10.25 9.771 10.03 13,190,927 -0.04(-0.43%)
Jun 22, 2020 9.736 10.24 9.632 10.08 25,905,844 +0.77(+8.25%)
Jun 19, 2020 9.754 9.824 9.073 9.309 19,602,250 -0.22(-2.29%)
Jun 18, 2020 9.169 9.771 9.012 9.527 13,014,534 +0.13(+1.39%)
Jun 17, 2020 9.798 9.824 9.352 9.396 13,325,789 -0.54(-5.45%)
Jun 16, 2020 10.23 10.24 9.431 9.937 19,216,002 +0.78(+8.48%)
Jun 15, 2020 8.558 9.309 8.409 9.160 17,083,606 -0.04(-0.47%)
Jun 12, 2020 9.588 9.658 8.737 9.204 17,876,008 +0.35(+3.94%)
Jun 11, 2020 8.732 9.108 8.435 8.855 20,055,902 -0.78(-8.07%)
Jun 10, 2020 10.68 10.74 9.466 9.632 26,595,254 -1.26(-11.55%)
Jun 09, 2020 11.53 11.69 10.66 10.89 19,616,610 -1.03(-8.64%)
Jun 08, 2020 10.98 12.01 10.96 11.92 22,629,758 +1.17(+10.89%)
Jun 05, 2020 11.17 11.19 9.745 10.75 34,258,932 +0.15(+1.40%)
Jun 04, 2020 9.876 10.64 9.806 10.60 26,299,800 +0.17(+1.59%)
Jun 03, 2020 9.579 10.57 9.579 10.44 23,340,810 +1.14(+12.21%)
Jun 02, 2020 8.828 9.361 8.593 9.300 18,257,408 +0.66(+7.68%)
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.