Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.55 12.59 12.31 12.32 15,158,766 -0.45(-3.52%)
Aug 28, 2020 12.76 12.84 12.66 12.77 9,399,000 +0.10(+0.79%)
Aug 27, 2020 12.30 12.72 12.20 12.67 12,962,357 +0.41(+3.34%)
Aug 26, 2020 12.41 12.43 12.23 12.26 11,752,820 -0.25(-2.00%)
Aug 25, 2020 12.59 12.73 12.28 12.51 8,896,284 +0.12(+0.97%)
Aug 24, 2020 12.00 12.40 11.89 12.39 8,550,224 +0.44(+3.68%)
Aug 21, 2020 11.90 12.09 11.85 11.95 10,263,000 -0.04(-0.33%)
Aug 20, 2020 11.99 12.07 11.87 11.99 8,017,590 -0.18(-1.48%)
Aug 19, 2020 12.22 12.40 12.10 12.17 5,379,239 +0.00(+0.00%)
Aug 18, 2020 12.46 12.46 12.11 12.17 4,624,802 -0.27(-2.17%)
Aug 17, 2020 12.66 12.70 12.41 12.44 8,521,571 -0.31(-2.43%)
Aug 14, 2020 12.50 12.89 12.46 12.75 4,272,100 +0.12(+0.95%)
Aug 13, 2020 12.67 12.84 12.57 12.63 5,107,556 -0.26(-2.02%)
Aug 12, 2020 13.40 13.47 12.67 12.89 6,995,102 -0.19(-1.45%)
Aug 11, 2020 13.19 13.51 13.00 13.08 7,374,134 +0.37(+2.91%)
Aug 10, 2020 12.57 12.93 12.54 12.71 5,431,700 +0.18(+1.44%)
Aug 07, 2020 12.07 12.56 11.95 12.53 7,019,400 +0.35(+2.87%)
Aug 06, 2020 12.15 12.35 12.06 12.18 7,753,591 -0.10(-0.81%)
Aug 05, 2020 12.21 12.30 12.09 12.28 5,104,181 +0.20(+1.66%)
Aug 04, 2020 12.03 12.14 11.95 12.08 10,166,741 +0.05(+0.42%)
Aug 03, 2020 12.00 12.16 11.90 12.03 5,826,438 +0.02(+0.17%)
Jul 31, 2020 12.12 12.12 11.84 12.01 8,889,400 -0.20(-1.64%)
Jul 30, 2020 12.16 12.23 11.82 12.21 7,586,842 -0.35(-2.79%)
Jul 29, 2020 11.95 12.57 11.89 12.56 11,284,430 +0.57(+4.75%)
Jul 28, 2020 12.02 12.20 11.96 11.99 5,918,571 -0.10(-0.83%)
Jul 27, 2020 12.16 12.23 11.98 12.09 10,738,537 -0.16(-1.31%)
Jul 24, 2020 12.46 12.63 12.21 12.25 8,283,000 -0.16(-1.29%)
Jul 23, 2020 12.00 12.49 11.90 12.41 9,238,875 +0.44(+3.68%)
Jul 22, 2020 11.76 12.13 11.72 11.97 13,285,460 -0.17(-1.40%)
Jul 21, 2020 11.55 12.14 11.55 12.14 26,053,308 +0.68(+5.93%)
Jul 20, 2020 11.66 11.77 11.44 11.46 8,021,484 -0.23(-1.97%)
Jul 17, 2020 11.94 12.02 11.66 11.69 8,350,500 -0.29(-2.42%)
Jul 16, 2020 11.79 12.23 11.72 11.98 8,019,162 -0.01(-0.08%)
Jul 15, 2020 11.80 12.04 11.63 11.99 13,126,125 +0.60(+5.27%)
Jul 14, 2020 11.69 11.73 11.28 11.39 8,853,755 -0.37(-3.15%)
Jul 13, 2020 11.81 11.97 11.42 11.76 9,782,579 +0.21(+1.82%)
Jul 10, 2020 10.89 11.56 10.86 11.55 10,252,400 +0.52(+4.71%)
Jul 09, 2020 11.48 11.53 10.95 11.03 8,604,975 -0.57(-4.91%)
Jul 08, 2020 11.40 11.67 11.28 11.60 7,519,232 +0.15(+1.31%)
Jul 07, 2020 11.79 11.89 11.40 11.45 7,305,487 -0.50(-4.18%)
Jul 06, 2020 12.05 12.28 11.76 11.95 7,342,659 +0.24(+2.05%)
Jul 02, 2020 12.10 12.21 11.60 11.71 14,911,700 +0.02(+0.17%)
Jul 01, 2020 12.23 12.24 11.57 11.69 12,865,060 -0.49(-4.02%)
Jun 30, 2020 11.75 12.26 11.62 12.18 13,704,670 +0.31(+2.61%)
Jun 29, 2020 11.96 12.10 11.65 11.87 15,321,464 +0.11(+0.94%)
Jun 26, 2020 12.47 12.60 11.76 11.76 15,776,200 -1.15(-8.91%)
Jun 25, 2020 12.38 12.94 12.27 12.91 7,269,423 +0.42(+3.36%)
Jun 24, 2020 13.06 13.14 12.47 12.49 10,602,966 -0.86(-6.44%)
Jun 23, 2020 13.65 13.81 13.33 13.35 9,959,157 -0.04(-0.30%)
Jun 22, 2020 13.16 13.54 13.09 13.39 7,391,343 +0.04(+0.30%)
Jun 19, 2020 13.90 13.90 13.01 13.35 23,224,200 -0.23(-1.69%)
Jun 18, 2020 13.31 13.72 13.12 13.58 12,792,604 +0.10(+0.74%)
Jun 17, 2020 13.79 13.81 13.44 13.48 10,675,583 -0.24(-1.75%)
Jun 16, 2020 14.12 14.15 13.37 13.72 16,009,461 +0.35(+2.62%)
Jun 15, 2020 12.48 13.49 12.38 13.37 15,870,280 +0.15(+1.13%)
Jun 12, 2020 13.50 13.52 12.70 13.22 15,234,600 +0.52(+4.09%)
Jun 11, 2020 12.62 13.20 12.47 12.70 19,857,328 -1.18(-8.50%)
Jun 10, 2020 14.65 14.65 13.81 13.88 25,462,341 -0.91(-6.15%)
Jun 09, 2020 14.50 15.17 14.33 14.79 24,688,756 -0.42(-2.76%)
Jun 08, 2020 15.06 15.28 14.60 15.21 14,806,511 +0.65(+4.46%)
Jun 05, 2020 14.87 15.32 14.37 14.56 24,089,400 +1.03(+7.61%)
Jun 04, 2020 12.59 13.55 12.45 13.53 15,873,805 +0.95(+7.55%)
Jun 03, 2020 12.31 12.72 12.24 12.58 16,023,406 +0.60(+5.01%)
Jun 02, 2020 12.06 12.26 11.84 11.98 7,512,934 +0.13(+1.10%)
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.