Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.15 13.62 13.15 13.53 688,963,648 +0.30(+2.30%)
Sep 29, 2020 12.93 13.44 12.93 13.22 622,214,080 +0.19(+1.46%)
Sep 28, 2020 13.04 13.05 12.75 13.03 573,383,616 +0.16(+1.25%)
Sep 25, 2020 12.44 12.88 12.24 12.87 588,180,480 +0.53(+4.26%)
Sep 24, 2020 12.07 12.57 12.01 12.34 730,712,768 +0.22(+1.85%)
Sep 23, 2020 12.57 12.72 12.08 12.12 646,195,008 -0.51(-4.07%)
Sep 22, 2020 12.57 12.64 12.15 12.63 645,817,152 +0.12(+0.96%)
Sep 21, 2020 11.92 12.52 11.90 12.51 720,670,912 +0.33(+2.69%)
Sep 18, 2020 12.59 12.63 11.99 12.19 698,655,360 -0.27(-2.20%)
Sep 17, 2020 12.13 12.59 12.03 12.46 792,164,864 -0.05(-0.41%)
Sep 16, 2020 12.95 13.09 12.51 12.51 557,248,576 -0.48(-3.67%)
Sep 15, 2020 13.28 13.29 12.82 12.99 726,619,264 +0.12(+0.92%)
Sep 14, 2020 13.08 13.31 12.63 12.87 1,201,211,392 +0.71(+5.82%)
Sep 11, 2020 12.48 12.65 11.89 12.16 637,102,144 -0.15(-1.20%)
Sep 10, 2020 12.99 13.06 12.16 12.31 698,080,640 -0.40(-3.17%)
Sep 09, 2020 12.40 12.81 12.23 12.71 735,603,904 +0.80(+6.73%)
Sep 08, 2020 11.73 12.55 11.70 11.91 795,222,592 -0.71(-5.62%)
Sep 04, 2020 12.78 13.17 11.70 12.62 1,464,089,344 -0.39(-3.02%)
Sep 03, 2020 13.82 13.88 12.88 13.01 942,334,144 -1.33(-9.28%)
Sep 02, 2020 14.70 14.72 13.90 14.34 873,735,488 +0.53(+3.80%)
Sep 01, 2020 13.48 13.99 13.43 13.82 511,819,296 +0.45(+3.34%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,309,536 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,310,208 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,425,632 -0.14(-1.13%)
Aug 26, 2020 12.80 12.86 12.67 12.77 320,951,168 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,833,536 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,442,144 +0.04(+0.29%)
Aug 21, 2020 12.20 12.80 12.19 12.68 1,000,155,072 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.88 12.14 920,709,632 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.13 618,274,368 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,713,120 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,731,968 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,541,216 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 373,996,320 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.96 11.44 464,743,232 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,326,784 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,663,392 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,610,336 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.18 11.33 244,187,296 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,139,168 +0.06(+0.53%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,205,888 +0.22(+1.98%)
Aug 03, 2020 10.73 11.10 10.71 11.01 412,986,400 +0.40(+3.73%)
Jul 31, 2020 10.56 10.76 10.43 10.61 386,394,912 +0.00(+0.01%)
Jul 30, 2020 10.37 10.62 10.29 10.61 308,428,256 +0.15(+1.42%)
Jul 29, 2020 10.39 10.51 10.34 10.46 284,309,600 +0.25(+2.45%)
Jul 28, 2020 10.37 10.38 10.21 10.21 271,339,136 -0.21(-1.98%)
Jul 27, 2020 10.23 10.44 10.21 10.42 291,993,856 +0.23(+2.23%)
Jul 24, 2020 9.872 10.36 9.774 10.19 473,427,904 +0.06(+0.64%)
Jul 23, 2020 10.45 10.54 10.03 10.13 411,334,368 -0.31(-2.96%)
Jul 22, 2020 10.36 10.60 10.29 10.44 367,035,168 +0.11(+1.07%)
Jul 21, 2020 10.51 10.56 10.28 10.33 277,496,768 -0.18(-1.73%)
Jul 20, 2020 10.27 10.53 10.15 10.51 284,694,336 +0.31(+3.03%)
Jul 17, 2020 10.22 10.25 10.08 10.20 266,360,464 +0.07(+0.66%)
Jul 16, 2020 10.01 10.20 9.893 10.13 344,884,096 -0.09(-0.90%)
Jul 15, 2020 10.41 10.43 10.05 10.22 403,783,296 -0.15(-1.44%)
Jul 14, 2020 10.07 10.40 9.783 10.37 542,170,816 +0.32(+3.23%)
Jul 13, 2020 10.59 10.79 10.02 10.05 456,572,544 -0.43(-4.07%)
Jul 10, 2020 10.59 10.65 10.38 10.48 497,814,912 -0.03(-0.28%)
Jul 09, 2020 10.38 10.57 10.23 10.51 494,255,104 +0.26(+2.50%)
Jul 08, 2020 9.991 10.25 9.963 10.25 365,215,264 +0.37(+3.72%)
Jul 07, 2020 9.943 10.07 9.848 9.882 357,514,304 +0.05(+0.49%)
Jul 06, 2020 9.739 9.906 9.710 9.834 315,732,160 +0.22(+2.33%)
Jul 02, 2020 9.636 9.735 9.575 9.609 364,156,544 +0.08(+0.86%)
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.