Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 13.14 13.21 12.80 13.05 495,783 +0.10(+0.77%)
Jul 31, 2020 13.26 13.27 12.54 12.95 337,500 -0.24(-1.82%)
Jul 30, 2020 12.87 13.91 12.82 13.19 407,478 +0.07(+0.53%)
Jul 29, 2020 13.03 13.31 12.40 13.12 460,660 +0.31(+2.42%)
Jul 28, 2020 13.36 13.45 12.80 12.81 531,410 -0.56(-4.19%)
Jul 27, 2020 13.97 14.11 13.15 13.37 489,627 -0.51(-3.67%)
Jul 24, 2020 14.55 14.55 13.60 13.88 424,300 -0.75(-5.13%)
Jul 23, 2020 15.06 15.21 14.52 14.63 300,916 -0.40(-2.66%)
Jul 22, 2020 15.03 15.37 14.79 15.03 297,691 -0.13(-0.86%)
Jul 21, 2020 15.32 15.40 14.80 15.16 590,128 +0.06(+0.40%)
Jul 20, 2020 15.25 15.41 14.66 15.10 738,701 +0.14(+0.94%)
Jul 17, 2020 14.96 15.05 14.56 14.96 806,900 +0.07(+0.47%)
Jul 16, 2020 15.31 15.59 14.55 14.89 2,898,649 -3.53(-19.16%)
Jul 15, 2020 18.56 18.81 18.06 18.42 212,725 +0.29(+1.60%)
Jul 14, 2020 18.99 19.46 17.88 18.13 167,253 -1.01(-5.28%)
Jul 13, 2020 21.01 21.01 19.07 19.14 116,967 -1.52(-7.36%)
Jul 10, 2020 20.56 21.37 20.37 20.66 101,700 +0.47(+2.33%)
Jul 09, 2020 20.51 20.90 19.20 20.19 144,526 -0.38(-1.85%)
Jul 08, 2020 21.12 21.75 19.70 20.57 163,400 -0.56(-2.65%)
Jul 07, 2020 22.87 23.02 20.94 21.13 115,015 -2.06(-8.88%)
Jul 06, 2020 22.71 23.36 22.35 23.19 129,772 +0.48(+2.11%)
Jul 02, 2020 22.22 22.78 22.01 22.71 108,300 +0.61(+2.76%)
Jul 01, 2020 21.88 22.37 21.11 22.10 180,914 +0.82(+3.85%)
Jun 30, 2020 20.62 21.88 20.15 21.28 142,523 +0.66(+3.20%)
Jun 29, 2020 21.14 22.86 20.39 20.62 125,072 -0.15(-0.72%)
Jun 26, 2020 20.89 21.43 20.23 20.77 753,800 -0.71(-3.31%)
Jun 25, 2020 23.46 25.03 20.86 21.48 302,835 -1.97(-8.40%)
Jun 24, 2020 22.01 24.00 21.89 23.45 288,144 +1.25(+5.63%)
Jun 23, 2020 21.00 22.31 20.55 22.20 321,656 +1.08(+5.11%)
Jun 22, 2020 20.05 21.19 19.11 21.12 214,540 +1.17(+5.86%)
Jun 19, 2020 20.16 20.43 19.51 19.95 322,600 -0.03(-0.15%)
Jun 18, 2020 18.14 20.00 17.91 19.98 196,627 +1.72(+9.42%)
Jun 17, 2020 18.84 19.09 17.91 18.26 220,633 -0.57(-3.03%)
Jun 16, 2020 19.75 19.79 18.37 18.83 158,410 -0.32(-1.67%)
Jun 15, 2020 16.91 19.59 16.57 19.15 394,106 +1.71(+9.81%)
Jun 12, 2020 17.26 17.82 16.13 17.44 200,700 +1.11(+6.80%)
Jun 11, 2020 17.21 17.82 15.84 16.33 231,491 -1.54(-8.62%)
Jun 10, 2020 17.94 18.46 17.58 17.87 115,215 +0.00(+0.00%)
Jun 09, 2020 17.90 18.27 17.07 17.87 140,317 -0.24(-1.33%)
Jun 08, 2020 18.74 18.74 17.75 18.11 156,925 -0.23(-1.25%)
Jun 05, 2020 18.71 19.17 18.18 18.34 265,600 +0.09(+0.49%)
Jun 04, 2020 18.12 19.01 17.61 18.25 128,363 -0.13(-0.71%)
Jun 03, 2020 18.55 18.77 17.63 18.38 140,741 +0.20(+1.10%)
Jun 02, 2020 18.69 18.69 17.36 18.18 170,080 +0.00(+0.00%)
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.