Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.53 11.56 11.31 11.31 16,505,147 -0.24(-2.11%)
Aug 28, 2020 11.55 11.62 11.46 11.56 10,384,244 +0.09(+0.79%)
Aug 27, 2020 11.13 11.51 11.04 11.47 14,321,127 +0.37(+3.34%)
Aug 26, 2020 11.23 11.25 11.07 11.10 12,984,802 -0.23(-2.00%)
Aug 25, 2020 11.40 11.52 11.11 11.32 9,828,831 +0.11(+0.97%)
Aug 24, 2020 10.86 11.22 10.76 11.21 9,446,496 +0.40(+3.68%)
Aug 21, 2020 10.77 10.94 10.73 10.82 11,338,812 -0.04(-0.33%)
Aug 20, 2020 10.85 10.92 10.74 10.85 8,858,029 -0.16(-1.48%)
Aug 19, 2020 11.06 11.22 10.95 11.02 5,943,114 +0.00(+0.00%)
Aug 18, 2020 11.28 11.28 10.96 11.02 5,109,594 -0.24(-2.17%)
Aug 17, 2020 11.46 11.49 11.23 11.26 9,414,839 -0.28(-2.43%)
Aug 14, 2020 11.31 11.67 11.27 11.54 4,719,920 +0.11(+0.95%)
Aug 13, 2020 11.47 11.62 11.38 11.43 5,642,952 -0.24(-2.02%)
Aug 12, 2020 12.13 12.19 11.47 11.67 7,728,359 -0.17(-1.45%)
Aug 11, 2020 11.94 12.23 11.77 11.84 8,147,122 +0.33(+2.91%)
Aug 10, 2020 11.38 11.70 11.35 11.50 6,001,074 +0.16(+1.44%)
Aug 07, 2020 10.92 11.37 10.82 11.34 7,755,204 +0.32(+2.87%)
Aug 06, 2020 11.00 11.18 10.92 11.02 8,566,356 -0.09(-0.81%)
Aug 05, 2020 11.05 11.13 10.94 11.11 5,639,223 +0.18(+1.66%)
Aug 04, 2020 10.89 10.99 10.81 10.93 11,232,463 +0.05(+0.42%)
Aug 03, 2020 10.86 11.01 10.77 10.89 6,437,190 +0.02(+0.17%)
Jul 31, 2020 10.97 10.97 10.72 10.87 9,821,225 -0.18(-1.64%)
Jul 30, 2020 11.01 11.07 10.70 11.05 8,382,127 -0.32(-2.79%)
Jul 29, 2020 10.82 11.38 10.76 11.37 12,467,313 +0.52(+4.75%)
Jul 28, 2020 10.88 11.04 10.83 10.85 6,538,981 -0.09(-0.83%)
Jul 27, 2020 11.01 11.07 10.84 10.94 11,864,197 -0.14(-1.31%)
Jul 24, 2020 11.28 11.43 11.06 11.09 9,151,260 -0.14(-1.29%)
Jul 23, 2020 10.86 11.30 10.77 11.23 10,207,334 +0.40(+3.68%)
Jul 22, 2020 10.64 10.98 10.61 10.83 14,678,099 -0.15(-1.40%)
Jul 21, 2020 10.45 10.99 10.45 10.99 28,784,328 +0.62(+5.93%)
Jul 20, 2020 10.55 10.65 10.35 10.37 8,862,331 -0.21(-1.97%)
Jul 17, 2020 10.81 10.88 10.55 10.58 9,225,836 -0.26(-2.42%)
Jul 16, 2020 10.67 11.07 10.61 10.84 8,859,765 -0.01(-0.08%)
Jul 15, 2020 10.68 10.89 10.53 10.85 14,502,062 +0.54(+5.27%)
Jul 14, 2020 10.58 10.62 10.21 10.31 9,781,844 -0.33(-3.15%)
Jul 13, 2020 10.69 10.83 10.34 10.64 10,808,031 +0.19(+1.82%)
Jul 10, 2020 9.857 10.46 9.830 10.45 11,327,101 +0.47(+4.71%)
Jul 09, 2020 10.39 10.44 9.911 9.983 9,506,986 -0.52(-4.91%)
Jul 08, 2020 10.32 10.56 10.21 10.50 8,307,430 +0.14(+1.31%)
Jul 07, 2020 10.67 10.76 10.32 10.36 8,071,280 -0.45(-4.18%)
Jul 06, 2020 10.91 11.11 10.64 10.82 8,112,348 +0.22(+2.05%)
Jul 02, 2020 10.95 11.05 10.50 10.60 16,474,809 +0.02(+0.17%)
Jul 01, 2020 11.07 11.08 10.47 10.58 14,213,631 -0.44(-4.02%)
Jun 30, 2020 10.64 11.10 10.52 11.02 15,141,253 +0.28(+2.61%)
Jun 29, 2020 10.83 10.95 10.54 10.74 16,927,526 +0.10(+0.94%)
Jun 26, 2020 11.29 11.40 10.64 10.64 17,429,930 -1.04(-8.91%)
Jun 25, 2020 11.21 11.71 11.11 11.69 8,031,435 +0.38(+3.36%)
Jun 24, 2020 11.82 11.89 11.29 11.30 11,714,415 -0.78(-6.44%)
Jun 23, 2020 12.35 12.50 12.07 12.08 11,003,119 -0.04(-0.30%)
Jun 22, 2020 11.91 12.26 11.85 12.12 8,166,135 +0.04(+0.30%)
Jun 19, 2020 12.58 12.58 11.78 12.08 25,658,662 -0.21(-1.69%)
Jun 18, 2020 12.05 12.42 11.88 12.29 14,133,580 +0.09(+0.74%)
Jun 17, 2020 12.48 12.50 12.16 12.20 11,794,644 -0.22(-1.75%)
Jun 16, 2020 12.78 12.81 12.10 12.42 17,687,642 +0.32(+2.62%)
Jun 15, 2020 11.30 12.21 11.21 12.10 17,533,872 +0.14(+1.13%)
Jun 12, 2020 12.22 12.24 11.49 11.97 16,831,556 +0.47(+4.09%)
Jun 11, 2020 11.42 11.95 11.29 11.49 21,938,860 -1.07(-8.50%)
Jun 10, 2020 13.26 13.26 12.50 12.56 28,131,412 -0.82(-6.15%)
Jun 09, 2020 13.12 13.73 12.97 13.39 27,276,738 -0.38(-2.76%)
Jun 08, 2020 13.63 13.83 13.21 13.77 16,358,594 +0.59(+4.46%)
Jun 05, 2020 13.46 13.87 13.01 13.18 26,614,556 +0.93(+7.61%)
Jun 04, 2020 11.40 12.26 11.27 12.25 17,537,766 +0.86(+7.55%)
Jun 03, 2020 11.14 11.51 11.08 11.39 17,703,048 +0.54(+5.01%)
Jun 02, 2020 10.92 11.10 10.72 10.84 8,300,472 +0.12(+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.