Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.73 15.03 13.95 14.65 402,174 -0.52(-3.43%)
Oct 29, 2020 14.91 15.37 14.83 15.17 343,144 +0.26(+1.78%)
Oct 28, 2020 15.06 15.35 14.84 14.91 242,765 -0.53(-3.43%)
Oct 27, 2020 15.65 15.85 15.43 15.44 234,855 -0.31(-1.97%)
Oct 26, 2020 15.46 15.76 15.15 15.75 275,374 +0.07(+0.47%)
Oct 23, 2020 15.57 15.86 15.42 15.67 202,894 +0.21(+1.36%)
Oct 22, 2020 15.25 15.54 15.20 15.46 273,813 +0.19(+1.25%)
Oct 21, 2020 15.37 15.56 15.20 15.27 237,272 -0.05(-0.30%)
Oct 20, 2020 15.46 15.63 15.26 15.32 220,548 +0.00(+0.00%)
Oct 19, 2020 15.54 15.80 15.26 15.32 213,575 -0.24(-1.53%)
Oct 16, 2020 15.65 15.89 15.54 15.55 250,550 -0.10(-0.64%)
Oct 15, 2020 15.43 15.97 15.23 15.65 326,744 +0.09(+0.59%)
Oct 14, 2020 16.14 16.24 15.47 15.56 467,678 -0.58(-3.62%)
Oct 13, 2020 16.24 17.02 15.65 16.15 1,308,656 +1.88(+13.18%)
Oct 12, 2020 14.11 14.50 14.08 14.27 276,253 +0.13(+0.90%)
Oct 09, 2020 13.87 14.23 13.87 14.14 260,410 +0.31(+2.24%)
Oct 08, 2020 13.90 14.23 13.40 13.83 315,635 +0.02(+0.13%)
Oct 07, 2020 13.14 13.89 13.14 13.81 475,474 +0.79(+6.10%)
Oct 06, 2020 13.09 13.69 13.01 13.02 493,214 +0.06(+0.49%)
Oct 05, 2020 12.66 13.04 12.66 12.95 295,546 +0.35(+2.78%)
Oct 02, 2020 12.23 12.64 12.16 12.60 372,078 +0.22(+1.74%)
Oct 01, 2020 12.18 12.63 12.18 12.39 431,695 +0.21(+1.70%)
Sep 30, 2020 12.28 12.57 12.13 12.18 503,897 -0.04(-0.37%)
Sep 29, 2020 12.37 12.67 12.17 12.22 473,618 -0.15(-1.24%)
Sep 28, 2020 12.40 12.73 12.36 12.38 406,403 +0.14(+1.18%)
Sep 25, 2020 12.23 12.47 12.16 12.23 323,498 -0.11(-0.87%)
Sep 24, 2020 12.51 12.59 12.15 12.34 317,213 -0.17(-1.37%)
Sep 23, 2020 13.15 13.46 12.48 12.51 345,569 -0.51(-3.94%)
Sep 22, 2020 13.04 13.14 12.78 13.03 434,558 +0.13(+0.98%)
Sep 21, 2020 13.57 13.57 12.74 12.90 420,449 -0.80(-5.84%)
Sep 18, 2020 13.91 13.91 13.43 13.70 1,088,221 -0.21(-1.49%)
Sep 17, 2020 12.94 13.97 12.77 13.91 726,503 +1.07(+8.34%)
Sep 16, 2020 12.72 13.16 12.49 12.84 439,679 +0.37(+2.96%)
Sep 15, 2020 12.43 12.83 12.31 12.47 301,037 +0.10(+0.80%)
Sep 14, 2020 12.71 12.89 12.33 12.37 483,145 -0.28(-2.21%)
Sep 11, 2020 12.69 13.03 12.55 12.65 297,373 +0.03(+0.21%)
Sep 10, 2020 12.90 13.11 12.60 12.62 435,341 -0.06(-0.50%)
Sep 09, 2020 13.21 13.22 12.60 12.68 282,305 -0.49(-3.69%)
Sep 08, 2020 12.92 13.53 12.87 13.17 298,614 +0.12(+0.90%)
Sep 04, 2020 13.25 13.27 12.90 13.05 226,782 +0.02(+0.14%)
Sep 03, 2020 13.38 13.50 12.94 13.03 271,019 -0.27(-2.03%)
Sep 02, 2020 13.33 13.47 13.06 13.30 278,473 +0.01(+0.07%)
Sep 01, 2020 12.83 13.38 12.76 13.30 237,365 +0.49(+3.79%)
Aug 31, 2020 13.00 13.00 12.55 12.81 429,883 -0.23(-1.79%)
Aug 28, 2020 13.40 13.40 12.84 13.04 321,497 -0.20(-1.49%)
Aug 27, 2020 13.28 13.53 13.09 13.24 259,460 +0.05(+0.41%)
Aug 26, 2020 12.88 13.28 12.77 13.19 639,276 +0.31(+2.45%)
Aug 25, 2020 13.12 13.21 12.75 12.87 365,111 -0.22(-1.65%)
Aug 24, 2020 13.17 13.51 12.92 13.09 400,026 +0.14(+1.11%)
Aug 21, 2020 13.16 13.56 12.86 12.94 1,692,973 -0.38(-2.84%)
Aug 20, 2020 12.42 13.35 12.39 13.32 669,411 +0.74(+5.86%)
Aug 19, 2020 12.33 12.72 12.30 12.58 454,062 +0.20(+1.60%)
Aug 18, 2020 12.36 12.57 11.86 12.39 694,396 +0.02(+0.15%)
Aug 17, 2020 11.82 12.39 11.82 12.37 357,321 +0.52(+4.40%)
Aug 14, 2020 11.55 11.88 11.38 11.85 367,520 +0.22(+1.94%)
Aug 13, 2020 11.59 11.91 11.45 11.62 225,665 -0.04(-0.39%)
Aug 12, 2020 12.02 12.03 11.22 11.67 444,234 -0.22(-1.89%)
Aug 11, 2020 12.18 12.23 11.70 11.89 394,139 -0.06(-0.53%)
Aug 10, 2020 11.72 12.25 11.72 11.95 462,457 +0.30(+2.55%)
Aug 07, 2020 11.48 11.69 11.37 11.66 384,862 +0.19(+1.65%)
Aug 06, 2020 11.93 12.06 11.29 11.47 414,340 -0.41(-3.48%)
Aug 05, 2020 11.93 12.58 11.15 11.88 1,098,277 -0.61(-4.90%)
Aug 04, 2020 10.95 12.51 10.88 12.49 867,496 +1.47(+13.29%)
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.