Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.54 13.66 13.12 13.36 115,800 -0.27(-1.98%)
Oct 29, 2020 13.80 13.88 13.11 13.63 196,763 -0.24(-1.73%)
Oct 28, 2020 13.94 14.06 13.56 13.87 147,880 -0.49(-3.41%)
Oct 27, 2020 14.25 14.57 14.00 14.36 82,108 +0.24(+1.70%)
Oct 26, 2020 14.27 14.69 13.61 14.12 141,797 -0.39(-2.69%)
Oct 23, 2020 14.78 14.78 14.28 14.51 48,700 -0.06(-0.41%)
Oct 22, 2020 14.06 14.64 13.79 14.57 88,042 +0.63(+4.52%)
Oct 21, 2020 14.22 14.59 13.79 13.94 85,063 -0.35(-2.45%)
Oct 20, 2020 14.79 14.86 14.22 14.29 62,121 -0.33(-2.26%)
Oct 19, 2020 15.17 15.20 14.51 14.62 100,424 -0.34(-2.27%)
Oct 16, 2020 14.63 15.40 14.35 14.96 107,600 +0.28(+1.91%)
Oct 15, 2020 14.53 14.96 14.30 14.68 171,785 -0.09(-0.61%)
Oct 14, 2020 15.77 15.94 14.70 14.77 284,896 -1.02(-6.46%)
Oct 13, 2020 15.37 15.96 15.37 15.79 104,596 +0.28(+1.81%)
Oct 12, 2020 15.00 15.77 14.67 15.51 157,482 +0.55(+3.68%)
Oct 09, 2020 14.55 15.26 14.55 14.96 57,600 -0.27(-1.77%)
Oct 08, 2020 15.49 15.75 14.94 15.23 126,369 -0.04(-0.26%)
Oct 07, 2020 14.95 15.41 14.73 15.27 117,923 +0.46(+3.07%)
Oct 06, 2020 14.74 15.37 14.21 14.81 275,256 +0.14(+0.99%)
Oct 05, 2020 13.70 14.75 13.70 14.67 233,012 +1.08(+7.95%)
Oct 02, 2020 14.39 14.59 13.48 13.59 311,500 -0.84(-5.82%)
Oct 01, 2020 14.11 14.55 13.88 14.43 308,128 +0.46(+3.29%)
Sep 30, 2020 14.15 14.27 13.72 13.97 213,190 -0.18(-1.27%)
Sep 29, 2020 13.64 14.20 13.51 14.15 206,936 +0.53(+3.89%)
Sep 28, 2020 13.28 13.70 13.02 13.62 212,872 +0.66(+5.09%)
Sep 25, 2020 12.65 13.18 12.50 12.96 201,200 +0.26(+2.05%)
Sep 24, 2020 12.71 12.85 12.23 12.70 254,008 +0.02(+0.16%)
Sep 23, 2020 13.37 13.37 12.57 12.68 282,043 -0.77(-5.72%)
Sep 22, 2020 13.78 13.95 13.21 13.45 189,225 -0.26(-1.90%)
Sep 21, 2020 14.58 14.66 13.40 13.71 308,954 -1.20(-8.05%)
Sep 18, 2020 14.75 15.31 14.56 14.91 1,511,100 +0.32(+2.19%)
Sep 17, 2020 14.16 14.90 14.04 14.59 207,111 +0.29(+2.03%)
Sep 16, 2020 14.03 14.73 14.02 14.30 188,174 +0.41(+2.95%)
Sep 15, 2020 14.45 14.78 13.62 13.89 244,480 -0.43(-3.00%)
Sep 14, 2020 13.66 14.56 13.36 14.32 355,132 +0.95(+7.11%)
Sep 11, 2020 13.69 13.82 13.05 13.37 187,800 -0.06(-0.45%)
Sep 10, 2020 14.01 14.18 13.41 13.43 139,299 -0.49(-3.52%)
Sep 09, 2020 13.66 14.39 13.65 13.92 201,039 +0.32(+2.35%)
Sep 08, 2020 12.60 13.99 12.32 13.60 210,967 +0.93(+7.34%)
Sep 04, 2020 13.01 13.07 12.20 12.67 450,400 -0.26(-2.01%)
Sep 03, 2020 13.45 13.51 12.86 12.93 181,399 -0.55(-4.08%)
Sep 02, 2020 13.38 13.68 13.17 13.48 172,440 +0.24(+1.81%)
Sep 01, 2020 14.18 14.20 13.11 13.24 165,155 -0.98(-6.89%)
Aug 31, 2020 13.75 14.24 13.30 14.22 217,463 +0.60(+4.41%)
Aug 28, 2020 13.03 13.63 12.96 13.62 139,100 +0.57(+4.37%)
Aug 27, 2020 13.77 13.98 13.03 13.05 154,706 -0.68(-4.95%)
Aug 26, 2020 14.49 14.60 13.58 13.73 253,021 -0.77(-5.31%)
Aug 25, 2020 14.02 14.73 13.92 14.50 188,781 +0.42(+2.98%)
Aug 24, 2020 14.81 14.97 13.85 14.08 247,314 -0.41(-2.83%)
Aug 21, 2020 14.30 14.71 13.98 14.49 136,400 +0.19(+1.33%)
Aug 20, 2020 14.25 14.36 13.85 14.30 107,792 -0.12(-0.83%)
Aug 19, 2020 14.16 14.70 14.05 14.42 177,087 +0.30(+2.12%)
Aug 18, 2020 14.65 14.70 14.00 14.12 262,033 -0.50(-3.42%)
Aug 17, 2020 15.15 15.20 14.40 14.62 201,624 -0.66(-4.32%)
Aug 14, 2020 13.79 15.49 13.58 15.28 620,300 +1.43(+10.32%)
Aug 13, 2020 14.08 14.60 13.57 13.85 331,254 -0.26(-1.84%)
Aug 12, 2020 13.77 14.23 13.36 14.11 534,056 +0.32(+2.32%)
Aug 11, 2020 14.16 14.18 13.51 13.79 235,328 -0.22(-1.57%)
Aug 10, 2020 13.50 14.10 13.34 14.01 280,872 +0.67(+5.02%)
Aug 07, 2020 13.60 13.72 13.10 13.34 204,600 -0.26(-1.91%)
Aug 06, 2020 13.45 13.83 13.20 13.60 170,168 +0.11(+0.82%)
Aug 05, 2020 13.78 13.95 13.15 13.49 176,247 -0.15(-1.10%)
Aug 04, 2020 13.06 14.00 12.85 13.64 479,546 +0.59(+4.52%)
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.