Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.09 12.20 10.91 11.33 74,724 -0.96(-7.81%)
Aug 28, 2020 12.36 12.84 12.29 12.29 127,100 -0.07(-0.57%)
Aug 27, 2020 12.04 12.47 11.97 12.36 23,069 +0.11(+0.90%)
Aug 26, 2020 11.97 12.57 11.73 12.25 30,130 +0.24(+2.00%)
Aug 25, 2020 12.23 12.30 12.00 12.01 14,816 -0.37(-2.99%)
Aug 24, 2020 12.00 12.91 11.60 12.38 54,438 +0.39(+3.25%)
Aug 21, 2020 12.06 12.69 11.81 11.99 143,200 -0.20(-1.64%)
Aug 20, 2020 12.18 12.96 12.12 12.19 132,852 -0.24(-1.93%)
Aug 19, 2020 13.11 13.50 12.03 12.43 123,750 -0.56(-4.31%)
Aug 18, 2020 13.80 14.13 12.72 12.99 36,317 -0.72(-5.25%)
Aug 17, 2020 13.50 13.84 13.41 13.71 76,222 +0.55(+4.18%)
Aug 14, 2020 14.57 14.65 13.00 13.16 51,300 -1.38(-9.49%)
Aug 13, 2020 14.28 15.00 14.11 14.54 114,630 +0.50(+3.56%)
Aug 12, 2020 15.48 16.57 14.04 14.04 124,549 -1.54(-9.88%)
Aug 11, 2020 14.49 15.87 14.13 15.58 184,543 +1.12(+7.75%)
Aug 10, 2020 16.10 16.41 14.01 14.46 160,101 -1.67(-10.35%)
Aug 07, 2020 15.58 16.69 15.49 16.13 156,500 +0.60(+3.86%)
Aug 06, 2020 17.19 18.00 15.11 15.53 128,217 -1.48(-8.70%)
Aug 05, 2020 18.36 18.93 17.00 17.01 128,834 -0.99(-5.50%)
Aug 04, 2020 17.98 19.00 17.60 18.00 298,595 +0.47(+2.68%)
Aug 03, 2020 17.69 18.98 17.10 17.53 238,136 +0.23(+1.33%)
Jul 31, 2020 16.63 17.88 16.51 17.30 153,500 +1.95(+12.70%)
Jul 30, 2020 15.17 15.89 14.95 15.35 132,595 -0.18(-1.16%)
Jul 29, 2020 15.10 15.65 14.89 15.53 84,937 +0.27(+1.77%)
Jul 28, 2020 15.01 15.30 14.90 15.26 56,698 +0.13(+0.86%)
Jul 27, 2020 14.78 15.13 14.67 15.13 62,315 +0.46(+3.14%)
Jul 24, 2020 14.50 15.00 14.00 14.67 13,100 +0.16(+1.10%)
Jul 23, 2020 15.00 15.00 14.51 14.51 11,509 -0.41(-2.75%)
Jul 22, 2020 15.13 15.16 13.62 14.92 16,154 -0.33(-2.16%)
Jul 21, 2020 14.89 15.37 13.98 15.25 47,852 +0.09(+0.59%)
Jul 20, 2020 15.50 15.74 15.06 15.16 7,425 -0.62(-3.93%)
Jul 17, 2020 15.74 15.88 15.13 15.78 5,100 +0.01(+0.06%)
Jul 16, 2020 15.89 15.89 15.02 15.77 4,209 -0.14(-0.88%)
Jul 15, 2020 15.44 15.91 15.31 15.91 14,863 +0.67(+4.40%)
Jul 14, 2020 15.00 15.34 14.80 15.24 23,906 +0.24(+1.60%)
Jul 13, 2020 15.86 15.86 15.00 15.00 27,471 -0.93(-5.84%)
Jul 10, 2020 15.75 15.98 15.50 15.93 10,500 +0.14(+0.89%)
Jul 09, 2020 15.75 15.99 15.51 15.79 19,286 -0.02(-0.13%)
Jul 08, 2020 15.93 16.60 15.63 15.81 17,417 +0.07(+0.44%)
Jul 07, 2020 15.30 15.80 15.30 15.74 24,435 +0.74(+4.93%)
Jul 06, 2020 15.71 15.71 15.00 15.00 42,764 -0.98(-6.13%)
Jul 02, 2020 16.39 16.40 15.72 15.98 49,200 -0.42(-2.56%)
Jul 01, 2020 16.49 16.49 16.13 16.40 14,645 -0.05(-0.30%)
Jun 30, 2020 16.30 16.45 15.99 16.45 22,731 +0.16(+0.98%)
Jun 29, 2020 16.53 16.55 16.08 16.29 34,773 -0.10(-0.61%)
Jun 26, 2020 16.14 16.39 15.70 16.39 22,100 +0.10(+0.61%)
Jun 25, 2020 15.93 16.30 15.50 16.29 39,630 +0.33(+2.07%)
Jun 24, 2020 14.97 16.00 14.65 15.96 35,632 +0.68(+4.45%)
Jun 23, 2020 13.97 15.65 13.97 15.28 46,723 +1.31(+9.38%)
Jun 22, 2020 16.30 16.32 13.88 13.97 135,591 -2.37(-14.50%)
Jun 19, 2020 16.13 16.46 15.50 16.34 56,500 +0.37(+2.32%)
Jun 18, 2020 15.06 15.99 14.94 15.97 48,852 +0.63(+4.11%)
Jun 17, 2020 15.12 15.50 14.88 15.34 67,798 +0.26(+1.72%)
Jun 16, 2020 15.33 15.50 14.92 15.08 32,628 -0.16(-1.05%)
Jun 15, 2020 14.77 15.60 14.76 15.24 55,478 +0.24(+1.60%)
Jun 12, 2020 14.87 15.25 14.60 15.00 52,200 +0.37(+2.53%)
Jun 11, 2020 14.29 14.90 13.82 14.63 58,125 -0.37(-2.47%)
Jun 10, 2020 14.90 15.10 14.66 15.00 110,581 -0.09(-0.60%)
Jun 09, 2020 15.06 15.79 14.50 15.09 92,913 -0.02(-0.13%)
Jun 08, 2020 13.98 15.22 13.87 15.11 151,854 +1.44(+10.53%)
Jun 05, 2020 12.39 14.28 11.72 13.67 274,800 +1.89(+16.04%)
Jun 04, 2020 12.54 12.65 10.95 11.78 550,119 -2.51(-17.56%)
Jun 03, 2020 22.50 22.50 13.75 14.29 1,028,583 -8.26(-36.63%)
Jun 02, 2020 23.69 23.99 21.13 22.55 254,702 -0.78(-3.34%)
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.