Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12755 12870 12698 12761 0 -65.09(-0.51%)
Sep 29, 2020 12818 12859 12738 12826 0 -45.05(-0.35%)
Sep 28, 2020 12674 12873 12660 12871 0 +401.67(+3.22%)
Sep 25, 2020 12616 12623 12342 12469 0 +0.00(+0.00%)
Sep 24, 2020 12616 12623 12342 12469 0 -173.77(-1.37%)
Sep 23, 2020 12737 12831 12643 12643 0 +48.58(+0.39%)
Sep 22, 2020 12630 12698 12593 12594 0 +51.95(+0.41%)
Sep 21, 2020 12999 12999 12505 12542 0 -573.81(-4.37%)
Sep 18, 2020 13211 13263 13116 13116 0 +0.00(+0.00%)
Sep 17, 2020 13211 13263 13116 13116 0 -139.12(-1.05%)
Sep 16, 2020 13224 13277 13182 13255 0 +37.70(+0.29%)
Sep 15, 2020 13221 13263 13138 13218 0 +24.01(+0.18%)
Sep 14, 2020 13330 13339 13160 13194 0 -9.18(-0.07%)
Sep 11, 2020 13199 13255 13117 13203 0 +0.00(+0.00%)
Sep 10, 2020 13199 13255 13117 13203 0 -34.37(-0.26%)
Sep 09, 2020 12991 13258 12973 13237 0 +268.88(+2.07%)
Sep 08, 2020 13126 13148 12857 12968 0 -131.95(-1.01%)
Sep 07, 2020 12931 13118 12921 13100 0 +257.62(+2.01%)
Sep 04, 2020 12916 13127 12754 12843 0 +0.00(+0.00%)
Sep 03, 2020 12916 13127 12754 12843 0 -400.77(-3.03%)
Sep 02, 2020 13072 13303 13062 13243 0 +269.18(+2.07%)
Sep 01, 2020 13037 13127 12850 12974 0 +28.87(+0.22%)
Aug 31, 2020 13104 13148 12924 12945 0 -87.82(-0.67%)
Aug 28, 2020 13141 13147 12951 13033 0 +0.00(+0.00%)
Aug 27, 2020 13141 13147 12951 13033 0 -156.95(-1.19%)
Aug 26, 2020 13042 13192 13011 13190 0 +128.53(+0.98%)
Aug 25, 2020 13137 13222 13061 13062 0 -4.92(-0.04%)
Aug 24, 2020 12946 13104 12925 13067 0 +301.74(+2.36%)
Aug 21, 2020 12879 12911 12634 12765 0 +0.00(+0.00%)
Aug 20, 2020 12879 12911 12634 12765 0 -212.53(-1.64%)
Aug 19, 2020 12839 12981 12834 12977 0 +95.57(+0.74%)
Aug 18, 2020 12837 13053 12807 12882 0 -38.90(-0.30%)
Aug 17, 2020 12925 12961 12848 12921 0 +19.32(+0.15%)
Aug 14, 2020 12965 12971 12798 12901 0 +0.00(+0.00%)
Aug 13, 2020 12965 12971 12798 12901 0 -157.29(-1.20%)
Aug 12, 2020 12917 13101 12879 13059 0 +111.74(+0.86%)
Aug 11, 2020 12807 13046 12802 12947 0 +259.36(+2.04%)
Aug 10, 2020 12729 12753 12606 12688 0 +12.65(+0.10%)
Aug 07, 2020 12635 12692 12517 12675 0 +0.00(+0.00%)
Aug 06, 2020 12635 12692 12517 12675 0 +14.63(+0.12%)
Aug 05, 2020 12667 12757 12633 12660 0 +59.38(+0.47%)
Aug 04, 2020 12744 12769 12528 12601 0 -46.11(-0.36%)
Aug 03, 2020 12374 12699 12366 12647 0 +333.62(+2.71%)
Jul 31, 2020 12403 12525 12313 12313 0 +0.00(+0.00%)
Jul 30, 2020 12403 12525 12313 12313 0 -508.90(-3.97%)
Jul 29, 2020 12820 12864 12790 12822 0 -13.02(-0.10%)
Jul 28, 2020 12886 12936 12746 12835 0 -3.38(-0.03%)
Jul 27, 2020 12866 12909 12811 12839 0 -6.85(-0.05%)
Jul 24, 2020 12919 12936 12812 12846 0 +7.45(+0.06%)
Jul 23, 2020 12919 12936 12812 12838 0 -266.19(-2.03%)
Jul 22, 2020 13165 13198 13067 13104 0 -67.58(-0.51%)
Jul 21, 2020 13195 13314 13147 13172 0 +124.91(+0.96%)
Jul 20, 2020 12898 13064 12812 13047 0 +127.31(+0.99%)
Jul 17, 2020 12915 12954 12870 12920 0 +0.00(+0.00%)
Jul 16, 2020 12915 12954 12870 12920 0 -11.37(-0.09%)
Jul 15, 2020 12812 13000 12773 12931 0 +233.62(+1.84%)
Jul 14, 2020 12642 12698 12536 12697 0 -102.61(-0.80%)
Jul 13, 2020 12817 12836 12689 12800 0 +166.26(+1.32%)
Jul 10, 2020 12442 12650 12417 12634 0 +0.00(+0.00%)
Jul 09, 2020 12442 12650 12417 12634 0 +138.90(+1.11%)
Jul 08, 2020 12543 12670 12463 12495 0 -121.99(-0.97%)
Jul 07, 2020 12660 12661 12525 12617 0 -116.65(-0.92%)
Jul 06, 2020 12775 12843 12655 12733 0 +205.27(+1.64%)
Jul 03, 2020 12645 12650 12476 12528 0 +0.00(+0.00%)
Jul 02, 2020 12645 12650 12476 12528 0 +267.61(+2.18%)
Jul 01, 2020 12392 12392 12095 12261 0 -50.36(-0.41%)
Jun 30, 2020 12288 12350 12188 12311 0 +78.81(+0.64%)
Jun 29, 2020 12090 12298 12045 12232 0 +142.73(+1.18%)
Jun 26, 2020 12308 12347 12061 12089 0 +0.00(+0.00%)
Jun 25, 2020 12308 12347 12061 12089 0 -4.55(-0.04%)
Jun 24, 2020 12460 12489 12094 12094 0 -429.82(-3.43%)
Jun 23, 2020 12360 12616 12332 12524 0 +260.79(+2.13%)
Jun 22, 2020 12194 12399 12172 12263 0 -67.79(-0.55%)
Jun 19, 2020 12375 12447 12319 12331 0 +0.00(+0.00%)
Jun 18, 2020 12375 12447 12319 12331 0 -51.38(-0.41%)
Jun 17, 2020 12312 12432 12288 12382 0 +66.48(+0.54%)
Jun 16, 2020 12168 12434 12133 12316 0 +404.31(+3.39%)
Jun 15, 2020 11661 11968 11598 11911 0 -37.93(-0.32%)
Jun 12, 2020 11876 12173 11829 11949 0 +0.00(+0.00%)
Jun 11, 2020 11876 12173 11829 11949 0 -580.88(-4.64%)
Jun 10, 2020 12719 12764 12471 12530 0 -87.83(-0.70%)
Jun 09, 2020 12860 12865 12502 12618 0 -201.60(-1.57%)
Jun 08, 2020 12723 12913 12671 12820 0 -28.09(-0.22%)
Jun 05, 2020 12565 12859 12560 12848 0 +0.00(+0.00%)
Jun 04, 2020 12565 12859 12560 12848 0 +360.32(+2.89%)
Jun 03, 2020 12147 12507 12134 12487 0 +466.08(+3.88%)
Jun 02, 2020 11897 12056 11850 12021 0 +434.43(+3.75%)
May 29, 2020 11649 11730 11576 11587 0 +0.00(+0.00%)
May 28, 2020 11649 11730 11576 11587 0 -70.84(-0.61%)
May 27, 2020 11530 11747 11520 11658 0 +153.04(+1.33%)
May 26, 2020 11489 11544 11430 11505 0 +113.37(+1.00%)
May 25, 2020 11186 11391 11118 11391 0 +317.41(+2.87%)
May 22, 2020 10896 11138 10867 11074 0 +0.00(+0.00%)
May 21, 2020 10896 11138 10867 11074 0 -149.84(-1.34%)
May 20, 2020 11029 11247 10979 11224 0 +148.42(+1.34%)
May 19, 2020 11201 11201 10936 11075 0 +16.42(+0.15%)
May 18, 2020 10684 11090 10678 11059 0 +593.70(+5.67%)
May 15, 2020 10471 10547 10383 10465 0 +0.00(+0.00%)
May 14, 2020 10471 10547 10383 10465 0 -77.49(-0.74%)
May 13, 2020 10670 10698 10530 10543 0 -276.84(-2.56%)
May 12, 2020 10778 10886 10773 10820 0 -5.49(-0.05%)
May 11, 2020 10948 10986 10741 10825 0 -79.49(-0.73%)
May 08, 2020 10882 10918 10819 10904 0 +0.00(+0.00%)
May 07, 2020 10882 10918 10819 10904 0 +298.28(+2.81%)
May 06, 2020 10717 10774 10599 10606 0 -123.26(-1.15%)
May 05, 2020 10627 10737 10519 10729 0 +262.66(+2.51%)
May 04, 2020 10543 10578 10426 10467 0 -394.84(-3.64%)
Apr 30, 2020 11195 11236 10839 10862 0 +0.00(+0.00%)
Apr 29, 2020 11236 10839 10862 0 +66.01(+0.61%)
Apr 28, 2020 10658 10898 10652 10796 0 +135.64(+1.27%)
Apr 27, 2020 10551 10660 10523 10660 0 +323.90(+3.13%)
Apr 24, 2020 10299 10486 10299 10336 0 +0.00(+0.00%)
Apr 23, 2020 10299 10486 10299 10336 0 -78.94(-0.76%)
Apr 22, 2020 10370 10425 10321 10415 0 +165.18(+1.61%)
Apr 21, 2020 10519 10525 10250 10250 0 -426.05(-3.99%)
Apr 20, 2020 10704 10707 10445 10676 0 +50.12(+0.47%)
Apr 17, 2020 10607 10757 10543 10626 0 +0.00(+0.00%)
Apr 16, 2020 10607 10757 10543 10626 0 +346.02(+3.37%)
Apr 15, 2020 10678 10678 10243 10280 0 -416.80(-3.90%)
Apr 14, 2020 10734 10820 10659 10697 0 +131.82(+1.25%)
Apr 09, 2020 10491 10650 10312 10565 0 +0.00(+0.00%)
Apr 08, 2020 10491 10650 10312 10565 0 +208.04(+2.01%)
Apr 07, 2020 10464 10590 10225 10357 0 +281.53(+2.79%)
Apr 06, 2020 9889 10097 9841 10075 0 +549.40(+5.77%)
Apr 03, 2020 9535 9627 9470 9526 0 +0.00(+0.00%)
Apr 02, 2020 9535 9627 9470 9526 0 -18.98(-0.20%)
Apr 01, 2020 9611 9686 9498 9545 0 -391.09(-3.94%)
Mar 31, 2020 9971 10096 9704 9936 0 +119.87(+1.22%)
Mar 30, 2020 9726 9818 9454 9816 0 +183.45(+1.90%)
Mar 27, 2020 9794 9886 9542 9633 0 +0.00(+0.00%)
Mar 26, 2020 9794 9886 9542 9633 0 -241.74(-2.45%)
Mar 25, 2020 9987 10138 9461 9874 0 +173.69(+1.79%)
Mar 24, 2020 9242 9701 9102 9701 0 +959.42(+10.98%)
Mar 23, 2020 8536 9071 8480 8741 0 -187.80(-2.10%)
Mar 20, 2020 9080 9201 8838 8929 0 +0.00(+0.00%)
Mar 19, 2020 9080 9201 8838 8929 0 +487.24(+5.77%)
Mar 18, 2020 8613 8670 8400 8442 0 -497.39(-5.56%)
Mar 17, 2020 9141 9146 8424 8939 0 +196.85(+2.25%)
Mar 16, 2020 8728 8967 8256 8742 0 -489.83(-5.31%)
Mar 13, 2020 9481 9986 9065 9232 0 +0.00(+0.00%)
Mar 12, 2020 9481 9986 9065 9232 0 -1206.60(-11.56%)
Mar 11, 2020 10602 10761 10391 10439 0 -36.81(-0.35%)
Mar 10, 2020 10725 11032 10424 10475 0 -149.53(-1.41%)
Mar 09, 2020 10690 10995 10557 10625 0 -916.85(-7.94%)
Mar 06, 2020 11695 11770 11447 11542 0 +0.00(+0.00%)
Mar 05, 2020 11695 11770 11447 11542 0 -585.82(-4.83%)
Mar 04, 2020 11993 12200 11929 12128 0 +142.30(+1.19%)
Mar 03, 2020 12013 12273 11907 11985 0 +127.52(+1.08%)
Mar 02, 2020 12030 12122 11625 11858 0 -32.48(-0.27%)
Feb 28, 2020 11892 12009 11724 11890 0 +0.00(+0.00%)
Feb 27, 2020 11892 12009 11724 11890 0 -884.53(-6.92%)
Feb 26, 2020 12682 12849 12368 12775 0 -15.61(-0.12%)
Feb 25, 2020 13132 13132 12779 12790 0 -244.75(-1.88%)
Feb 24, 2020 13231 13237 12982 13035 0 -544.09(-4.01%)
Feb 21, 2020 13610 13689 13500 13579 0 +0.00(+0.00%)
Feb 20, 2020 13610 13689 13500 13579 0 -209.67(-1.52%)
Feb 19, 2020 13751 13789 13711 13789 0 +107.81(+0.79%)
Feb 18, 2020 13669 13731 13660 13681 0 -102.70(-0.75%)
Feb 17, 2020 13771 13795 13754 13784 0 +39.68(+0.29%)
Feb 14, 2020 13756 13789 13728 13744 0 +0.00(+0.00%)
Feb 13, 2020 13756 13789 13728 13744 0 -5.57(-0.04%)
Feb 12, 2020 13671 13759 13658 13750 0 +121.94(+0.89%)
Feb 11, 2020 13605 13668 13558 13628 0 +133.81(+0.99%)
Feb 10, 2020 13476 13502 13445 13494 0 -19.78(-0.15%)
Feb 07, 2020 13531 13551 13464 13514 0 +0.00(+0.00%)
Feb 06, 2020 13531 13551 13464 13514 0 +35.48(+0.26%)
Feb 05, 2020 13224 13489 13223 13478 0 +196.59(+1.48%)
Feb 04, 2020 13136 13283 13131 13282 0 +236.55(+1.81%)
Feb 03, 2020 13033 13078 12988 13045 0 +63.22(+0.49%)
Jan 31, 2020 13197 13208 12974 12982 0 +0.00(+0.00%)
Jan 30, 2020 13197 13208 12974 12982 0 -363.03(-2.72%)
Jan 29, 2020 13316 13371 13296 13345 0 +21.31(+0.16%)
Jan 28, 2020 13274 13327 13163 13324 0 +118.92(+0.90%)
Jan 27, 2020 13375 13399 13195 13205 0 -371.91(-2.74%)
Jan 24, 2020 13513 13605 13511 13577 0 +0.00(+0.00%)
Jan 23, 2020 13513 13605 13511 13577 0 +60.93(+0.45%)
Jan 22, 2020 13602 13640 13498 13516 0 -40.12(-0.30%)
Jan 21, 2020 13457 13561 13443 13556 0 +6.93(+0.05%)
Jan 20, 2020 13504 13551 13487 13549 0 +22.81(+0.17%)
Jan 17, 2020 13513 13558 13497 13526 0 +0.00(+0.00%)
Jan 16, 2020 13513 13558 13497 13526 0 +93.83(+0.70%)
Jan 15, 2020 13445 13459 13388 13432 0 -24.19(-0.18%)
Jan 14, 2020 13439 13488 13362 13456 0 +4.97(+0.04%)
Jan 13, 2020 13522 13529 13405 13452 0 -31.79(-0.24%)
Jan 10, 2020 13533 13548 13483 13483 0 +0.00(+0.00%)
Jan 09, 2020 13533 13548 13483 13483 0 +163.13(+1.22%)
Jan 08, 2020 13140 13334 13106 13320 0 +93.35(+0.71%)
Jan 07, 2020 13200 13284 13166 13227 0 +99.84(+0.76%)
Jan 06, 2020 13085 13143 12948 13127 0 -92.15(-0.70%)
Jan 03, 2020 13266 13283 13121 13219 0 +0.00(+0.00%)
Jan 02, 2020 13266 13283 13121 13219 0 -29.87(-0.23%)
Dec 30, 2019 13301 13317 13244 13249 0 +0.00(+0.00%)
Dec 29, 2019 13301 13317 13244 13249 0 -88.10(-0.66%)
Dec 27, 2019 13338 13381 13312 13337 0 +0.00(+0.00%)
Dec 26, 2019 13338 13381 13312 13337 0 +36.13(+0.27%)
Dec 23, 2019 13305 13332 13286 13301 0 +0.00(+0.00%)
Dec 22, 2019 13305 13332 13286 13301 0 -17.92(-0.13%)
Dec 20, 2019 13210 13324 13202 13319 0 +0.00(+0.00%)
Dec 19, 2019 13210 13324 13202 13319 0 +96.74(+0.73%)
Dec 18, 2019 13266 13286 13216 13222 0 -65.67(-0.49%)
Dec 17, 2019 13391 13394 13269 13288 0 -119.83(-0.89%)
Dec 16, 2019 13350 13426 13338 13408 0 +124.94(+0.94%)
Dec 13, 2019 13383 13423 13256 13283 0 +0.00(+0.00%)
Dec 12, 2019 13383 13423 13256 13283 0 +135.98(+1.03%)
Dec 11, 2019 13075 13170 13043 13147 0 +76.02(+0.58%)
Dec 10, 2019 13066 13092 12887 13071 0 -34.89(-0.27%)
Dec 09, 2019 13148 13171 13100 13106 0 -60.97(-0.46%)
Dec 06, 2019 13088 13171 13056 13167 0 +0.00(+0.00%)
Dec 05, 2019 13088 13171 13056 13167 0 +26.01(+0.20%)
Dec 04, 2019 12999 13157 12995 13141 0 +151.28(+1.16%)
Dec 03, 2019 13040 13086 12927 12989 0 +24.61(+0.19%)
Dec 02, 2019 13265 13338 12954 12965 0 -271.70(-2.05%)
Nov 29, 2019 13179 13290 13165 13236 0 +0.00(+0.00%)
Nov 28, 2019 13179 13290 13165 13236 0 -50.69(-0.38%)
Nov 27, 2019 13291 13315 13219 13287 0 +50.65(+0.38%)
Nov 26, 2019 13256 13262 13194 13236 0 -10.03(-0.08%)
Nov 25, 2019 13248 13269 13210 13246 0 +82.57(+0.63%)
Nov 22, 2019 13146 13245 13121 13164 0 +0.00(+0.00%)
Nov 21, 2019 13146 13245 13121 13164 0 +5.74(+0.04%)
Nov 20, 2019 13127 13182 13071 13158 0 -62.98(-0.48%)
Nov 19, 2019 13235 13374 13188 13221 0 +14.11(+0.11%)
Nov 18, 2019 13256 13282 13138 13207 0 -34.74(-0.26%)
Nov 15, 2019 13262 13262 13173 13242 0 +0.00(+0.00%)
Nov 14, 2019 13262 13262 13173 13242 0 +11.68(+0.09%)
Nov 13, 2019 13244 13274 13139 13230 0 -53.44(-0.40%)
Nov 12, 2019 13244 13308 13215 13284 0 +85.14(+0.65%)
Nov 11, 2019 13170 13226 13144 13198 0 -30.19(-0.23%)
Nov 08, 2019 13249 13278 13196 13229 0 +0.00(+0.00%)
Nov 07, 2019 13249 13278 13196 13229 0 +48.67(+0.37%)
Nov 06, 2019 13151 13188 13111 13180 0 +31.39(+0.24%)
Nov 05, 2019 13134 13166 13113 13148 0 +12.22(+0.09%)
Nov 04, 2019 13023 13171 13019 13136 0 +175.23(+1.35%)
Nov 01, 2019 12912 12992 12897 12961 0 +0.00(+0.00%)
Oct 31, 2019 12912 12992 12897 12961 0 +50.82(+0.39%)
Oct 30, 2019 12929 12944 12830 12910 0 -29.39(-0.23%)
Oct 29, 2019 12946 12952 12897 12940 0 -2.09(-0.02%)
Oct 28, 2019 12897 12986 12893 12942 0 +47.20(+0.37%)
Oct 25, 2019 12886 12896 12834 12895 0 +0.00(+0.00%)
Oct 24, 2019 12886 12896 12834 12895 0 +96.32(+0.75%)
Oct 23, 2019 12703 12819 12700 12798 0 +43.50(+0.34%)
Oct 22, 2019 12758 12791 12731 12755 0 +6.73(+0.05%)
Oct 21, 2019 12662 12787 12646 12748 0 +114.36(+0.91%)
Oct 18, 2019 12637 12700 12603 12634 0 +0.00(+0.00%)
Oct 17, 2019 12637 12700 12603 12634 0 -36.51(-0.29%)
Oct 16, 2019 12644 12698 12604 12670 0 +40.32(+0.32%)
Oct 15, 2019 12566 12682 12512 12630 0 +143.23(+1.15%)
Oct 14, 2019 12469 12495 12388 12487 0 -25.09(-0.20%)
Oct 11, 2019 12249 12512 12241 12512 0 +0.00(+0.00%)
Oct 10, 2019 12249 12512 12241 12512 0 +417.39(+3.45%)
Oct 09, 2019 11974 12166 11953 12094 0 +124.06(+1.04%)
Oct 08, 2019 12098 12098 11933 11970 0 -127.23(-1.05%)
Oct 07, 2019 12009 12105 11969 12097 0 +84.62(+0.70%)
Oct 04, 2019 11958 12013 11879 12013 0 +0.00(+0.00%)
Oct 03, 2019 11958 12013 11879 12013 0 +87.56(+0.73%)
Oct 02, 2019 12222 12227 11925 11925 0 +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.