Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.26 13.41 12.97 13.40 285,989,696 +0.14(+1.06%)
Nov 27, 2020 13.37 13.40 13.17 13.26 167,318,224 +0.03(+0.20%)
Nov 25, 2020 13.03 13.27 13.02 13.23 259,987,824 +0.28(+2.14%)
Nov 24, 2020 13.14 13.16 12.88 12.95 345,667,520 -0.18(-1.39%)
Nov 23, 2020 13.17 13.38 13.01 13.14 360,486,944 +0.05(+0.40%)
Nov 20, 2020 13.45 13.49 13.06 13.08 341,182,240 -0.35(-2.62%)
Nov 19, 2020 13.21 13.48 13.10 13.44 564,246,336 +0.01(+0.09%)
Nov 18, 2020 13.46 13.60 13.18 13.43 495,585,152 +0.01(+0.05%)
Nov 17, 2020 13.55 13.59 13.30 13.42 310,965,664 -0.09(-0.69%)
Nov 16, 2020 13.17 13.65 13.15 13.51 412,804,704 +0.22(+1.64%)
Nov 13, 2020 13.62 13.66 13.06 13.29 346,855,808 -0.16(-1.19%)
Nov 12, 2020 13.48 13.76 13.31 13.45 365,917,152 +0.04(+0.29%)
Nov 11, 2020 13.05 13.43 12.94 13.41 404,090,976 +0.65(+5.07%)
Nov 10, 2020 13.60 13.60 12.62 12.77 642,338,944 -0.86(-6.31%)
Nov 09, 2020 14.55 14.69 13.61 13.63 581,666,624 -0.93(-6.40%)
Nov 06, 2020 14.11 14.58 13.89 14.56 383,453,920 +0.40(+2.84%)
Nov 05, 2020 14.16 14.34 13.99 14.16 317,807,392 +0.37(+2.65%)
Nov 04, 2020 13.39 13.82 13.33 13.79 409,627,040 +0.77(+5.95%)
Nov 03, 2020 12.71 13.10 12.60 13.02 272,125,440 +0.44(+3.49%)
Nov 02, 2020 12.65 12.83 12.39 12.58 299,299,840 +0.05(+0.37%)
Oct 30, 2020 12.85 12.93 12.30 12.53 417,511,328 -0.49(-3.76%)
Oct 29, 2020 12.84 13.19 12.75 13.02 319,957,120 +0.40(+3.14%)
Oct 28, 2020 13.19 13.26 12.61 12.62 376,226,048 -0.77(-5.75%)
Oct 27, 2020 13.30 13.44 13.19 13.39 250,322,272 +0.26(+1.94%)
Oct 26, 2020 13.42 13.69 13.03 13.14 336,820,032 -0.45(-3.30%)
Oct 23, 2020 13.45 13.59 13.29 13.59 233,548,512 +0.23(+1.72%)
Oct 22, 2020 13.52 13.61 13.23 13.36 290,351,648 -0.16(-1.21%)
Oct 21, 2020 13.62 13.79 13.47 13.52 219,193,712 -0.12(-0.88%)
Oct 20, 2020 13.58 13.80 13.50 13.64 229,045,120 +0.15(+1.09%)
Oct 19, 2020 13.90 13.98 13.40 13.49 297,967,072 -0.31(-2.27%)
Oct 16, 2020 14.03 14.12 13.79 13.81 242,703,040 -0.16(-1.13%)
Oct 15, 2020 13.81 14.00 13.76 13.97 266,859,488 -0.13(-0.89%)
Oct 14, 2020 14.29 14.34 13.96 14.09 276,481,504 -0.15(-1.07%)
Oct 13, 2020 14.29 14.34 14.01 14.24 344,471,136 +0.02(+0.16%)
Oct 12, 2020 13.99 14.34 13.91 14.22 434,413,280 +0.46(+3.37%)
Oct 09, 2020 13.76 13.82 13.66 13.76 346,983,840 -0.08(-0.55%)
Oct 08, 2020 14.07 14.08 13.75 13.83 378,425,152 -0.13(-0.90%)
Oct 07, 2020 14.00 14.12 13.86 13.96 417,767,680 +0.23(+1.66%)
Oct 06, 2020 13.83 14.14 13.66 13.73 783,937,920 +0.09(+0.69%)
Oct 05, 2020 13.23 13.64 13.22 13.64 479,220,480 +0.58(+4.44%)
Oct 02, 2020 13.22 13.52 13.05 13.06 552,644,672 -0.55(-4.06%)
Oct 01, 2020 13.75 13.76 13.46 13.61 524,855,168 +0.08(+0.62%)
Sep 30, 2020 13.15 13.62 13.15 13.53 688,961,344 +0.30(+2.30%)
Sep 29, 2020 12.93 13.44 12.93 13.22 622,212,032 +0.19(+1.46%)
Sep 28, 2020 13.04 13.05 12.75 13.03 573,381,696 +0.16(+1.25%)
Sep 25, 2020 12.44 12.88 12.24 12.87 588,178,496 +0.53(+4.26%)
Sep 24, 2020 12.07 12.57 12.01 12.34 730,710,336 +0.22(+1.85%)
Sep 23, 2020 12.57 12.72 12.08 12.12 646,192,896 -0.51(-4.07%)
Sep 22, 2020 12.57 12.64 12.15 12.63 645,814,976 +0.12(+0.96%)
Sep 21, 2020 11.92 12.52 11.90 12.51 720,668,544 +0.33(+2.69%)
Sep 18, 2020 12.59 12.63 11.99 12.19 698,652,992 -0.27(-2.20%)
Sep 17, 2020 12.13 12.59 12.03 12.46 792,162,176 -0.05(-0.41%)
Sep 16, 2020 12.95 13.09 12.51 12.51 557,246,720 -0.48(-3.67%)
Sep 15, 2020 13.28 13.30 12.82 12.99 726,616,832 +0.12(+0.92%)
Sep 14, 2020 13.08 13.31 12.63 12.87 1,201,207,296 +0.71(+5.82%)
Sep 11, 2020 12.48 12.65 11.89 12.16 637,100,032 -0.15(-1.20%)
Sep 10, 2020 12.99 13.06 12.16 12.31 698,078,272 -0.40(-3.17%)
Sep 09, 2020 12.40 12.81 12.23 12.71 735,601,472 +0.80(+6.73%)
Sep 08, 2020 11.73 12.55 11.70 11.91 795,219,904 -0.71(-5.62%)
Sep 04, 2020 12.78 13.17 11.70 12.62 1,464,084,480 -0.39(-3.02%)
Sep 03, 2020 13.82 13.88 12.88 13.01 942,330,944 -1.33(-9.28%)
Sep 02, 2020 14.70 14.72 13.90 14.34 873,732,544 +0.53(+3.80%)
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.