Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.66 12.99 12.54 12.98 6,659,500 +0.23(+1.80%)
Oct 29, 2020 12.32 12.86 12.19 12.75 7,154,073 +0.35(+2.82%)
Oct 28, 2020 12.35 12.62 12.12 12.40 7,233,016 -0.23(-1.82%)
Oct 27, 2020 12.91 12.97 12.62 12.63 5,671,546 -0.37(-2.85%)
Oct 26, 2020 13.09 13.23 12.86 13.00 8,580,741 -0.45(-3.35%)
Oct 23, 2020 13.24 13.49 13.14 13.45 9,689,100 +0.37(+2.83%)
Oct 22, 2020 12.48 13.11 12.39 13.08 8,289,659 +0.66(+5.31%)
Oct 21, 2020 12.50 12.77 12.29 12.42 13,316,170 -0.66(-5.05%)
Oct 20, 2020 13.00 13.32 12.93 13.08 8,018,520 +0.30(+2.35%)
Oct 19, 2020 12.99 13.11 12.76 12.78 4,625,737 -0.15(-1.16%)
Oct 16, 2020 12.97 13.01 12.66 12.93 5,556,600 -0.05(-0.39%)
Oct 15, 2020 12.53 12.99 12.50 12.98 4,553,255 +0.31(+2.45%)
Oct 14, 2020 12.83 12.99 12.66 12.67 4,931,763 -0.14(-1.09%)
Oct 13, 2020 13.17 13.21 12.74 12.81 7,050,185 -0.48(-3.61%)
Oct 12, 2020 13.14 13.35 13.09 13.29 5,037,607 +0.17(+1.30%)
Oct 09, 2020 13.39 13.41 13.04 13.12 4,367,700 -0.19(-1.43%)
Oct 08, 2020 13.23 13.40 13.06 13.31 7,031,625 +0.15(+1.14%)
Oct 07, 2020 12.79 13.33 12.79 13.16 9,167,966 +0.56(+4.44%)
Oct 06, 2020 12.96 13.21 12.55 12.60 9,601,511 -0.16(-1.25%)
Oct 05, 2020 12.40 12.78 12.32 12.76 6,938,195 +0.54(+4.42%)
Oct 02, 2020 11.69 12.34 11.60 12.22 8,707,100 +0.30(+2.52%)
Oct 01, 2020 11.97 12.08 11.75 11.92 7,231,157 -0.01(-0.08%)
Sep 30, 2020 11.93 12.11 11.81 11.93 10,530,501 +0.10(+0.85%)
Sep 29, 2020 12.09 12.09 11.60 11.83 6,785,119 -0.30(-2.47%)
Sep 28, 2020 11.94 12.19 11.92 12.13 7,616,555 +0.42(+3.59%)
Sep 25, 2020 11.43 11.77 11.37 11.71 5,415,100 +0.16(+1.39%)
Sep 24, 2020 11.57 11.84 11.33 11.55 6,402,975 +0.01(+0.09%)
Sep 23, 2020 11.84 12.05 11.53 11.54 6,891,809 -0.20(-1.70%)
Sep 22, 2020 12.05 12.14 11.65 11.74 10,851,207 -0.31(-2.57%)
Sep 21, 2020 12.31 12.45 11.94 12.05 8,630,725 -0.60(-4.74%)
Sep 18, 2020 12.59 12.75 12.54 12.65 12,371,500 -0.03(-0.24%)
Sep 17, 2020 12.50 12.77 12.43 12.68 8,758,987 -0.03(-0.24%)
Sep 16, 2020 12.55 12.98 12.45 12.71 7,553,039 +0.18(+1.44%)
Sep 15, 2020 12.81 12.85 12.49 12.53 6,395,757 -0.28(-2.19%)
Sep 14, 2020 12.50 12.86 12.44 12.81 9,339,622 +0.45(+3.64%)
Sep 11, 2020 12.28 12.46 12.17 12.36 8,370,700 +0.07(+0.57%)
Sep 10, 2020 12.67 12.82 12.28 12.29 7,749,063 -0.26(-2.07%)
Sep 09, 2020 12.61 12.68 12.42 12.55 5,711,592 +0.03(+0.24%)
Sep 08, 2020 12.62 12.70 12.40 12.52 9,520,963 -0.37(-2.87%)
Sep 04, 2020 12.98 13.14 12.58 12.89 8,333,600 +0.26(+2.06%)
Sep 03, 2020 12.81 13.22 12.51 12.63 11,517,749 -0.08(-0.63%)
Sep 02, 2020 12.52 12.76 12.42 12.71 9,088,007 +0.18(+1.44%)
Sep 01, 2020 12.19 12.61 12.14 12.53 10,700,818 +0.21(+1.70%)
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%)
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.