Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.55 11.99 11.55 11.65 2,882,418 +0.16(+1.39%)
Sep 29, 2020 11.50 11.75 11.41 11.49 1,516,683 -0.04(-0.33%)
Sep 28, 2020 11.51 11.74 11.38 11.52 2,104,405 +0.13(+1.16%)
Sep 25, 2020 10.98 11.42 10.89 11.39 3,561,174 +0.34(+3.06%)
Sep 24, 2020 11.46 11.54 10.83 11.05 3,961,035 -0.55(-4.78%)
Sep 23, 2020 11.67 12.06 11.59 11.61 2,356,199 -0.10(-0.88%)
Sep 22, 2020 12.15 12.25 11.46 11.71 5,460,147 -0.47(-3.86%)
Sep 21, 2020 12.40 12.85 11.84 12.18 8,952,346 +0.27(+2.29%)
Sep 18, 2020 11.75 11.97 11.46 11.91 8,150,031 +0.27(+2.34%)
Sep 17, 2020 10.86 11.85 10.74 11.64 5,482,032 +0.63(+5.73%)
Sep 16, 2020 10.92 11.20 10.69 11.01 2,327,302 +0.14(+1.30%)
Sep 15, 2020 10.78 11.06 10.69 10.87 2,463,894 +0.12(+1.14%)
Sep 14, 2020 10.76 10.81 10.59 10.74 3,034,881 +0.04(+0.35%)
Sep 11, 2020 10.72 10.79 10.46 10.71 2,770,002 +0.08(+0.80%)
Sep 10, 2020 10.75 10.82 10.46 10.62 3,645,224 -0.16(-1.48%)
Sep 09, 2020 11.32 11.32 10.73 10.78 4,313,768 -0.40(-3.62%)
Sep 08, 2020 11.12 11.29 10.78 11.19 4,313,431 -0.19(-1.65%)
Sep 04, 2020 11.00 11.43 10.88 11.37 2,438,674 +0.60(+5.59%)
Sep 03, 2020 11.28 11.51 10.69 10.77 2,660,959 -0.58(-5.14%)
Sep 02, 2020 11.29 11.38 11.11 11.35 2,448,524 +0.19(+1.68%)
Sep 01, 2020 10.51 11.18 10.33 11.17 2,629,815 +0.58(+5.51%)
Aug 31, 2020 10.91 10.94 10.56 10.58 2,048,400 -0.40(-3.68%)
Aug 28, 2020 11.05 11.05 10.49 10.99 2,458,339 +0.02(+0.17%)
Aug 27, 2020 10.87 10.97 10.40 10.97 3,896,553 +0.11(+1.04%)
Aug 26, 2020 10.40 10.95 10.39 10.86 4,327,915 +0.51(+4.91%)
Aug 25, 2020 10.21 10.37 10.04 10.35 3,044,932 +0.17(+1.66%)
Aug 24, 2020 9.257 10.18 9.229 10.18 4,352,012 +0.97(+10.52%)
Aug 21, 2020 9.455 9.539 9.097 9.210 4,523,484 -0.31(-3.26%)
Aug 20, 2020 9.408 9.633 9.313 9.520 2,539,252 +0.03(+0.30%)
Aug 19, 2020 10.11 10.12 9.464 9.492 5,576,253 -0.71(-6.92%)
Aug 18, 2020 10.50 10.65 10.15 10.20 3,241,930 -0.03(-0.28%)
Aug 17, 2020 10.76 10.82 10.06 10.23 3,902,628 -0.57(-5.31%)
Aug 14, 2020 10.70 10.91 10.62 10.80 2,399,344 +0.13(+1.23%)
Aug 13, 2020 10.89 11.00 10.60 10.67 1,925,317 -0.19(-1.73%)
Aug 12, 2020 10.72 10.95 10.45 10.86 3,308,385 +0.33(+3.13%)
Aug 11, 2020 10.86 11.02 10.49 10.53 3,286,493 -0.09(-0.89%)
Aug 10, 2020 10.19 10.72 10.15 10.62 3,174,464 +0.27(+2.64%)
Aug 07, 2020 10.37 10.40 9.991 10.35 2,879,382 -0.13(-1.26%)
Aug 06, 2020 10.42 10.66 9.898 10.48 4,247,736 -0.72(-6.44%)
Aug 05, 2020 10.86 11.35 10.81 11.20 3,872,620 +0.62(+5.85%)
Aug 04, 2020 10.50 10.69 10.34 10.58 1,459,775 +0.06(+0.62%)
Aug 03, 2020 10.48 10.63 10.41 10.52 1,306,390 +0.13(+1.25%)
Jul 31, 2020 10.54 10.62 10.24 10.39 2,387,235 -0.18(-1.75%)
Jul 30, 2020 10.86 10.88 10.38 10.57 1,867,508 -0.48(-4.35%)
Jul 29, 2020 11.05 11.12 10.87 11.05 1,583,915 +0.10(+0.93%)
Jul 28, 2020 11.32 11.42 10.89 10.95 1,635,055 -0.38(-3.34%)
Jul 27, 2020 10.96 11.37 10.81 11.33 2,848,660 +0.45(+4.16%)
Jul 24, 2020 11.03 11.08 10.86 10.88 1,401,372 -0.12(-1.09%)
Jul 23, 2020 11.06 11.21 10.87 11.00 1,533,126 -0.14(-1.24%)
Jul 22, 2020 11.10 11.19 10.95 11.14 1,641,366 -0.01(-0.08%)
Jul 21, 2020 10.88 11.25 10.86 11.15 1,321,915 +0.41(+3.79%)
Jul 20, 2020 11.09 11.19 10.70 10.74 1,329,333 -0.46(-4.13%)
Jul 17, 2020 11.23 11.39 11.13 11.20 2,307,055 +0.00(+0.00%)
Jul 16, 2020 11.46 11.57 11.10 11.20 2,360,487 -0.43(-3.66%)
Jul 15, 2020 10.96 11.68 10.96 11.63 3,704,119 +1.00(+9.39%)
Jul 14, 2020 10.25 10.66 10.06 10.63 2,192,008 +0.34(+3.32%)
Jul 13, 2020 10.47 10.58 10.18 10.29 2,664,954 +0.00(+0.00%)
Jul 10, 2020 9.741 10.36 9.741 10.29 1,970,426 +0.54(+5.50%)
Jul 09, 2020 9.999 10.05 9.353 9.750 6,049,702 -0.38(-3.74%)
Jul 08, 2020 10.21 10.39 10.05 10.13 1,913,957 -0.07(-0.72%)
Jul 07, 2020 10.34 10.54 10.18 10.20 1,825,012 -0.31(-2.99%)
Jul 06, 2020 10.77 10.77 10.34 10.52 3,426,516 +0.07(+0.71%)
Jul 02, 2020 10.43 10.70 10.24 10.44 2,749,075 +0.31(+3.10%)
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.