Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.20 10.25 9.990 10.20 9,242 -0.24(-2.30%)
Sep 29, 2020 9.900 10.50 9.900 10.44 4,614 +0.19(+1.85%)
Sep 28, 2020 9.760 10.25 9.760 10.25 1,950 +0.37(+3.74%)
Sep 25, 2020 9.970 10.16 9.500 9.880 2,500 +0.31(+3.24%)
Sep 24, 2020 10.12 10.12 9.570 9.570 610 +0.01(+0.10%)
Sep 23, 2020 9.500 9.970 9.480 9.560 3,554 +0.10(+1.06%)
Sep 22, 2020 9.690 10.05 9.460 9.460 1,284 +0.13(+1.39%)
Sep 21, 2020 9.870 10.13 9.250 9.330 7,761 -0.78(-7.72%)
Sep 18, 2020 10.42 11.44 9.900 10.11 50,300 -0.14(-1.37%)
Sep 17, 2020 9.640 10.25 9.640 10.25 1,288 +0.45(+4.59%)
Sep 16, 2020 9.775 10.25 9.775 9.800 3,085 -0.45(-4.39%)
Sep 15, 2020 10.00 10.25 9.960 10.25 2,312 +0.53(+5.45%)
Sep 14, 2020 9.710 9.860 9.400 9.720 5,092 +0.20(+2.10%)
Sep 11, 2020 9.750 12.00 9.520 9.520 12,200 +0.23(+2.48%)
Sep 10, 2020 9.000 9.750 9.000 9.290 2,672 +0.66(+7.65%)
Sep 09, 2020 9.040 9.050 8.630 8.630 7,875 -0.35(-3.90%)
Sep 08, 2020 8.980 8.980 8.200 8.980 3,400 +0.83(+10.18%)
Sep 04, 2020 8.150 8.150 8.150 8.150 500 +0.38(+4.89%)
Sep 03, 2020 8.390 8.390 7.740 7.770 1,271 +0.02(+0.26%)
Sep 02, 2020 8.260 9.080 7.580 7.750 4,465 -0.51(-6.17%)
Sep 01, 2020 7.500 9.580 7.500 8.260 37,203 +1.15(+16.17%)
Aug 31, 2020 7.110 7.110 7.110 7.110 1,219 -0.60(-7.78%)
Aug 28, 2020 7.430 8.170 7.430 7.710 1,700 +0.80(+11.58%)
Aug 27, 2020 7.900 7.900 6.910 6.910 6,324 -1.13(-14.05%)
Aug 26, 2020 8.130 8.130 8.040 8.040 815 -0.12(-1.41%)
Aug 25, 2020 8.155 8.155 8.155 8.155 345 -0.10(-1.15%)
Aug 24, 2020 8.250 8.250 8.250 8.250 709 -0.22(-2.60%)
Aug 21, 2020 8.310 8.470 8.080 8.470 1,700 +0.09(+1.07%)
Aug 20, 2020 8.680 8.680 8.350 8.380 7,271 -0.57(-6.37%)
Aug 19, 2020 8.950 8.950 8.950 8.950 415 -0.02(-0.22%)
Aug 18, 2020 8.970 8.970 8.970 302 +0.00(+0.00%)
Aug 17, 2020 8.970 8.970 8.970 215 +0.00(+0.00%)
Aug 14, 2020 8.970 8.970 8.970 272 +0.00(+0.00%)
Aug 13, 2020 8.930 8.970 8.930 8.970 511 +0.52(+6.15%)
Aug 12, 2020 8.920 8.920 8.450 8.450 543 -0.24(-2.76%)
Aug 11, 2020 8.970 8.970 8.690 8.690 1,459 +0.08(+0.93%)
Aug 10, 2020 8.970 8.970 8.610 8.610 698 -0.35(-3.91%)
Aug 07, 2020 8.960 8.960 8.960 8.960 400 -0.04(-0.44%)
Aug 06, 2020 8.910 9.000 8.340 9.000 1,213 +0.33(+3.81%)
Aug 05, 2020 8.630 8.670 8.260 8.670 1,771 -0.27(-3.02%)
Aug 04, 2020 8.950 8.970 8.940 8.940 797 +0.24(+2.76%)
Aug 03, 2020 9.000 9.000 8.700 8.700 1,268 +0.30(+3.57%)
Jul 31, 2020 8.410 9.000 8.400 8.400 2,600 -0.20(-2.33%)
Jul 30, 2020 8.890 9.000 8.350 8.600 2,083 -0.12(-1.38%)
Jul 29, 2020 8.720 8.720 8.720 8.720 588 -0.42(-4.60%)
Jul 28, 2020 9.140 9.140 9.140 9.140 502 +0.07(+0.77%)
Jul 27, 2020 8.280 9.070 8.280 9.070 434 +0.39(+4.49%)
Jul 24, 2020 8.700 8.700 8.680 8.680 500 -0.11(-1.25%)
Jul 23, 2020 8.790 8.790 8.790 8.790 185 -0.34(-3.72%)
Jul 22, 2020 9.130 9.130 9.130 9.130 570 -0.02(-0.22%)
Jul 21, 2020 8.350 9.150 8.350 9.150 759 +0.89(+10.77%)
Jul 20, 2020 8.940 8.940 8.260 8.260 1,604 -0.68(-7.61%)
Jul 17, 2020 8.480 8.940 8.480 8.940 900 +0.46(+5.42%)
Jul 16, 2020 8.700 8.700 8.480 8.480 587 -0.02(-0.24%)
Jul 15, 2020 8.590 8.590 8.500 8.500 4,785 +0.00(+0.00%)
Jul 14, 2020 8.510 9.000 8.500 8.500 8,484 +0.00(+0.00%)
Jul 13, 2020 8.800 8.940 8.460 8.500 2,852 -0.30(-3.41%)
Jul 10, 2020 9.520 9.520 8.800 8.800 1,500 +0.31(+3.65%)
Jul 09, 2020 9.998 10.30 8.110 8.490 7,516 -1.41(-14.24%)
Jul 08, 2020 10.24 10.43 9.535 9.900 1,690 -0.11(-1.10%)
Jul 07, 2020 10.01 10.01 10.01 10.01 629 +0.04(+0.40%)
Jul 06, 2020 9.830 10.77 9.830 9.970 2,782 +0.61(+6.52%)
Jul 02, 2020 10.53 10.53 9.360 9.360 6,000 -0.73(-7.23%)
Jul 01, 2020 10.88 11.00 10.09 10.09 6,689 -0.54(-5.08%)
Jun 30, 2020 10.38 10.63 10.37 10.63 1,985 -0.36(-3.28%)
Jun 29, 2020 9.980 10.99 9.108 10.99 20,071 +1.36(+14.12%)
Jun 26, 2020 11.00 11.00 9.520 9.630 162,300 -1.37(-12.45%)
Jun 25, 2020 11.00 11.00 10.88 11.00 12,729 +0.00(+0.00%)
Jun 24, 2020 11.00 11.00 10.59 11.00 19,579 +0.00(+0.00%)
Jun 23, 2020 11.71 11.71 10.71 11.00 11,640 +0.00(+0.00%)
Jun 22, 2020 11.03 11.14 10.78 11.00 12,015 -0.19(-1.70%)
Jun 19, 2020 11.36 11.36 10.31 11.19 7,200 -0.01(-0.09%)
Jun 18, 2020 11.30 11.30 11.10 11.20 24,285 -0.19(-1.67%)
Jun 17, 2020 11.49 11.50 11.00 11.39 5,777 -0.11(-0.96%)
Jun 16, 2020 10.52 11.60 10.52 11.50 16,305 +0.42(+3.79%)
Jun 15, 2020 10.41 11.19 10.41 11.08 11,122 +1.07(+10.69%)
Jun 12, 2020 11.40 11.56 9.950 10.01 19,500 -1.30(-11.49%)
Jun 11, 2020 11.80 11.80 11.31 11.31 5,437 -0.49(-4.15%)
Jun 10, 2020 11.80 11.87 11.47 11.80 2,592 -0.15(-1.26%)
Jun 09, 2020 11.78 12.24 11.65 11.95 10,164 +0.47(+4.14%)
Jun 08, 2020 11.99 11.99 11.03 11.47 6,586 -0.22(-1.92%)
Jun 05, 2020 11.81 12.10 11.70 11.70 1,700 -0.10(-0.85%)
Jun 04, 2020 11.80 11.80 11.80 11.80 506 -0.16(-1.34%)
Jun 03, 2020 11.96 11.96 11.96 11.96 212 +0.00(+0.00%)
Jun 02, 2020 12.45 12.45 11.85 11.96 1,655 +0.41(+3.55%)
Jun 01, 2020 11.79 12.04 11.55 11.55 1,195 -0.20(-1.70%)
May 29, 2020 11.75 11.97 11.75 11.75 1,600 -0.31(-2.57%)
May 28, 2020 12.06 12.06 12.06 20 +0.00(+0.00%)
May 27, 2020 11.75 12.06 11.75 12.06 506 +0.06(+0.50%)
May 26, 2020 12.02 12.02 12.00 12.00 3,236 +0.00(+0.00%)
May 22, 2020 12.25 12.43 12.00 12.00 1,500 -0.31(-2.52%)
May 21, 2020 12.24 12.31 12.24 12.31 486 +0.06(+0.49%)
May 20, 2020 12.25 12.49 12.20 12.25 4,468 -0.20(-1.61%)
May 19, 2020 13.47 13.47 12.45 12.45 1,883 -0.45(-3.49%)
May 18, 2020 11.50 13.00 11.50 12.90 1,691 +0.92(+7.68%)
May 15, 2020 12.03 12.15 11.01 11.98 1,400 -0.01(-0.08%)
May 14, 2020 11.82 11.99 11.82 11.99 449 -0.71(-5.59%)
May 13, 2020 12.99 13.00 12.30 12.70 1,190 -0.10(-0.78%)
May 12, 2020 14.25 14.98 12.33 12.80 9,085 -1.87(-12.75%)
May 11, 2020 14.96 14.96 13.39 14.67 2,830 +1.81(+14.07%)
May 08, 2020 12.86 12.86 12.86 12.86 700 +0.20(+1.58%)
May 07, 2020 12.66 12.66 12.66 8 +0.00(+0.00%)
May 06, 2020 14.23 14.23 12.66 12.66 1,070 -2.33(-15.54%)
May 05, 2020 13.50 15.00 13.50 14.99 3,444 +1.51(+11.20%)
May 04, 2020 11.49 13.48 11.49 13.48 2,017 +2.93(+27.77%)
May 01, 2020 10.71 10.71 10.55 10.55 200 -0.16(-1.49%)
Apr 30, 2020 10.71 10.71 10.71 10.71 291 +0.47(+4.59%)
Apr 29, 2020 10.24 10.24 10.24 129 +0.00(+0.00%)
Apr 28, 2020 10.25 10.25 10.24 186 -0.01(-0.10%)
Apr 27, 2020 10.25 10.25 10.25 111 +0.00(+0.00%)
Apr 24, 2020 10.53 11.45 10.25 10.25 2,100 +0.00(+0.00%)
Apr 23, 2020 10.25 10.25 10.25 27 +0.00(+0.00%)
Apr 22, 2020 10.25 10.25 10.25 21 +0.00(+0.00%)
Apr 21, 2020 10.25 10.25 10.25 10.25 1,124 +0.20(+1.99%)
Apr 20, 2020 8.248 10.05 8.248 10.05 748 -0.20(-1.95%)
Apr 17, 2020 9.640 10.25 9.100 10.25 3,400 +1.05(+11.41%)
Apr 16, 2020 8.700 9.200 8.500 9.200 3,048 +0.79(+9.39%)
Apr 15, 2020 8.410 8.410 8.410 84 +0.00(+0.00%)
Apr 14, 2020 10.00 10.00 8.280 8.410 2,292 +0.36(+4.47%)
Apr 13, 2020 8.050 8.050 8.050 19 +0.00(+0.00%)
Apr 09, 2020 8.050 8.050 8.050 76 +0.00(+0.00%)
Apr 08, 2020 8.050 8.050 8.050 143 +0.00(+0.00%)
Apr 07, 2020 8.450 8.450 8.050 8.050 712 +0.55(+7.33%)
Apr 06, 2020 7.500 7.500 7.500 36 +0.00(+0.00%)
Apr 03, 2020 7.700 7.700 7.500 7.500 300 +0.10(+1.35%)
Apr 02, 2020 7.200 7.400 7.200 7.400 1,024 -0.35(-4.52%)
Apr 01, 2020 7.760 7.760 7.220 7.750 1,805 -0.21(-2.69%)
Mar 31, 2020 7.964 7.964 7.964 7.964 235 +0.25(+3.30%)
Mar 30, 2020 7.750 7.750 7.700 7.710 1,493 -0.34(-4.22%)
Mar 27, 2020 8.760 8.760 8.050 8.050 1,600 -0.55(-6.40%)
Mar 26, 2020 8.600 8.600 8.600 110 +0.00(+0.00%)
Mar 25, 2020 8.592 8.600 8.366 8.600 516 +0.17(+2.02%)
Mar 24, 2020 8.430 8.430 8.430 8.430 286 +0.38(+4.72%)
Mar 23, 2020 7.650 8.420 7.650 8.050 1,490 +0.40(+5.23%)
Mar 20, 2020 7.600 9.000 7.600 7.650 10,600 +0.05(+0.66%)
Mar 19, 2020 7.600 7.600 7.554 7.600 2,520 -1.38(-15.37%)
Mar 18, 2020 8.000 8.980 8.000 8.980 388 -0.01(-0.08%)
Mar 17, 2020 9.200 9.200 8.987 8.987 604 -0.21(-2.31%)
Mar 16, 2020 10.00 10.00 9.200 9.200 4,338 -1.27(-12.13%)
Mar 13, 2020 11.44 12.59 10.47 10.47 3,600 -1.03(-8.96%)
Mar 12, 2020 12.48 12.48 10.99 11.50 3,990 -2.14(-15.69%)
Mar 11, 2020 13.63 13.64 13.63 13.64 594 -0.07(-0.51%)
Mar 10, 2020 14.40 14.40 11.73 13.71 2,134 -2.26(-14.15%)
Mar 09, 2020 15.97 15.97 15.97 9 +0.00(+0.00%)
Mar 06, 2020 14.67 16.10 14.67 15.97 400 -0.03(-0.19%)
Mar 05, 2020 16.00 16.00 16.00 121 +0.00(+0.00%)
Mar 04, 2020 16.00 16.00 16.00 16.00 695 +1.43(+9.81%)
Mar 03, 2020 14.57 14.57 14.57 8 +0.00(+0.00%)
Mar 02, 2020 14.57 14.57 14.57 14.57 542 +0.01(+0.07%)
Feb 28, 2020 14.56 14.56 14.56 14.56 300 -1.53(-9.51%)
Feb 27, 2020 16.02 16.09 14.63 16.09 1,874 -0.70(-4.17%)
Feb 26, 2020 16.79 16.79 16.79 16.79 551 +1.70(+11.27%)
Feb 25, 2020 15.27 15.27 15.09 15.09 487 -0.46(-2.96%)
Feb 24, 2020 14.14 15.55 14.14 15.55 1,022 -0.89(-5.41%)
Feb 21, 2020 16.35 16.44 16.00 16.44 600 +0.74(+4.73%)
Feb 20, 2020 16.00 16.00 15.40 15.70 869 -1.65(-9.52%)
Feb 19, 2020 15.84 17.35 13.67 17.35 3,316 +1.37(+8.57%)
Feb 18, 2020 13.81 15.98 13.81 15.98 1,229 +1.88(+13.33%)
Feb 14, 2020 13.50 14.10 12.21 14.10 1,900 +1.58(+12.62%)
Feb 13, 2020 12.52 12.52 12.52 134 +0.00(+0.00%)
Feb 12, 2020 12.52 12.52 12.52 55 +0.00(+0.00%)
Feb 11, 2020 13.80 13.80 12.52 12.52 275 +0.11(+0.89%)
Feb 10, 2020 14.00 14.00 12.41 12.41 2,198 -1.59(-11.36%)
Feb 07, 2020 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Feb 06, 2020 14.00 14.00 14.00 14.00 100 -0.05(-0.36%)
Feb 05, 2020 14.05 14.05 14.05 14.05 212 +0.66(+4.93%)
Feb 04, 2020 13.39 13.39 13.39 156 +0.00(+0.00%)
Feb 03, 2020 13.38 13.97 12.78 13.39 2,605 -0.71(-5.04%)
Jan 31, 2020 13.39 14.10 13.32 14.10 4,200 +1.10(+8.46%)
Jan 30, 2020 12.65 13.01 12.65 13.00 729 -0.40(-2.99%)
Jan 29, 2020 12.40 13.40 12.40 13.40 2,276 +0.95(+7.63%)
Jan 28, 2020 12.00 12.94 12.00 12.45 3,083 +0.27(+2.26%)
Jan 27, 2020 11.88 13.45 11.88 12.18 4,117 +0.15(+1.24%)
Jan 24, 2020 12.09 12.09 12.03 12.03 400 -0.42(-3.39%)
Jan 23, 2020 12.45 12.45 12.45 143 +0.00(+0.00%)
Jan 22, 2020 12.58 12.65 12.45 12.45 1,230 -0.13(-1.05%)
Jan 21, 2020 12.50 12.60 12.50 12.58 561 +0.00(+0.00%)
Jan 17, 2020 12.17 12.60 12.17 12.58 900 +0.15(+1.25%)
Jan 16, 2020 12.55 12.55 12.08 12.43 1,800 +0.10(+0.81%)
Jan 15, 2020 12.60 12.60 12.32 12.32 2,049 -0.21(-1.68%)
Jan 14, 2020 12.54 12.54 12.54 84 +0.00(+0.00%)
Jan 13, 2020 12.30 12.54 12.30 12.54 713 +0.63(+5.34%)
Jan 10, 2020 12.20 12.57 11.90 11.90 4,800 -0.45(-3.64%)
Jan 09, 2020 11.53 12.44 11.53 12.35 6,972 +0.05(+0.41%)
Jan 08, 2020 12.30 12.30 12.30 12.30 555 -0.19(-1.52%)
Jan 07, 2020 12.73 12.73 12.49 12.49 743 -0.01(-0.08%)
Jan 06, 2020 13.20 13.20 12.50 12.50 435 +0.21(+1.75%)
Jan 03, 2020 13.25 13.25 12.29 12.29 900 -0.07(-0.60%)
Jan 02, 2020 13.25 13.25 12.09 12.36 1,820 -0.24(-1.90%)
Dec 31, 2019 13.25 13.25 11.93 12.60 1,500 -0.65(-4.91%)
Dec 30, 2019 13.25 13.25 13.25 13.25 103 +0.75(+6.00%)
Dec 27, 2019 12.78 13.00 12.50 12.50 1,200 +0.30(+2.46%)
Dec 26, 2019 12.20 12.20 12.20 12.20 519 -0.13(-1.07%)
Dec 24, 2019 12.33 12.33 12.33 137 +0.00(+0.00%)
Dec 23, 2019 12.60 12.60 12.20 12.33 2,588 -0.27(-2.13%)
Dec 20, 2019 12.01 12.60 12.00 12.60 4,500 +0.35(+2.86%)
Dec 19, 2019 12.35 12.35 12.12 12.25 2,763 -0.05(-0.41%)
Dec 18, 2019 12.13 12.50 12.13 12.30 1,828 -0.34(-2.69%)
Dec 17, 2019 12.64 12.64 12.64 12.64 180 -0.19(-1.48%)
Dec 16, 2019 13.57 13.97 12.65 12.83 5,207 -0.95(-6.89%)
Dec 13, 2019 13.78 13.78 13.78 13.78 500 +0.98(+7.66%)
Dec 12, 2019 12.00 12.94 12.00 12.80 1,708 +0.80(+6.67%)
Dec 11, 2019 12.62 13.97 12.00 12.00 5,561 -0.20(-1.64%)
Dec 10, 2019 12.51 12.51 12.14 12.20 4,288 -0.86(-6.58%)
Dec 09, 2019 11.75 14.10 11.75 13.06 10,300 -0.04(-0.31%)
Dec 06, 2019 13.13 13.13 12.90 13.10 11,964 +0.14(+1.04%)
Dec 05, 2019 13.13 13.13 12.52 12.96 2,660 -0.12(-0.88%)
Dec 04, 2019 13.20 13.20 13.08 13.08 952 -0.05(-0.41%)
Dec 03, 2019 13.20 13.20 12.88 13.13 3,920 +0.27(+2.11%)
Dec 02, 2019 13.20 13.30 12.86 12.86 5,806 -0.27(-2.06%)
Nov 29, 2019 13.13 13.13 13.13 13.13 738 +0.14(+1.06%)
Nov 27, 2019 13.03 13.20 12.86 13.00 1,181 -0.21(-1.56%)
Nov 26, 2019 13.17 13.21 13.17 13.20 856 +0.01(+0.10%)
Nov 25, 2019 13.13 13.20 13.13 13.19 2,205 +0.10(+0.74%)
Nov 22, 2019 14.05 14.05 12.96 13.09 1,329 -1.80(-12.11%)
Nov 21, 2019 14.77 14.89 14.22 14.89 4,168 -0.48(-3.12%)
Nov 20, 2019 14.79 15.57 14.79 15.37 4,342 +0.21(+1.38%)
Nov 19, 2019 14.98 15.32 14.98 15.16 7,401 -0.07(-0.45%)
Nov 18, 2019 15.40 15.57 14.32 15.23 13,158 +0.85(+5.89%)
Nov 15, 2019 13.66 14.39 13.65 14.39 2,067 +0.74(+5.46%)
Nov 14, 2019 13.61 14.29 13.61 13.64 3,994 -0.05(-0.37%)
Nov 13, 2019 14.08 14.86 13.53 13.69 12,871 -0.38(-2.67%)
Nov 12, 2019 12.25 15.57 12.25 14.07 25,878 +1.82(+14.87%)
Nov 11, 2019 16.05 16.05 12.25 12.25 22,731 -1.90(-13.42%)
Nov 08, 2019 13.37 14.89 13.37 14.14 29,098 +1.86(+15.11%)
Nov 07, 2019 9.478 13.20 9.478 12.29 12,531 +3.36(+37.60%)
Nov 04, 2019 8.930 8.930 8.930 0 +0.00(+0.00%)
Nov 01, 2019 8.930 8.930 8.930 1 +0.00(+0.00%)
Oct 31, 2019 8.930 8.930 8.930 73 +0.00(+0.00%)
Oct 30, 2019 8.930 8.930 8.930 211 +0.00(+0.00%)
Oct 29, 2019 8.930 8.930 8.930 8.930 147 -0.04(-0.45%)
Oct 28, 2019 8.964 8.970 8.964 8.970 871 +0.05(+0.61%)
Oct 25, 2019 8.916 8.916 8.916 8.916 147 +0.01(+0.08%)
Oct 24, 2019 8.909 8.909 8.909 8.909 147 -0.11(-1.20%)
Oct 22, 2019 9.018 9.018 9.018 0 -0.12(-1.33%)
Oct 21, 2019 9.140 9.140 9.140 9.140 611 +0.24(+2.66%)
Oct 18, 2019 9.190 9.190 8.530 8.903 3,840 -0.04(-0.50%)
Oct 17, 2019 8.947 8.947 8.947 41 +0.00(+0.00%)
Oct 16, 2019 8.947 8.947 8.947 59 +0.00(+0.00%)
Oct 14, 2019 8.947 8.947 8.947 0 +0.07(+0.75%)
Oct 11, 2019 9.309 9.313 8.463 8.880 1,920 -0.60(-6.30%)
Oct 10, 2019 9.478 9.478 9.478 9.478 273 +0.00(+0.00%)
Oct 09, 2019 9.478 9.478 9.478 189 +0.00(+0.00%)
Oct 08, 2019 9.478 9.478 9.478 115 +0.00(+0.00%)
Oct 07, 2019 9.478 9.478 9.478 143 +0.00(+0.00%)
Oct 04, 2019 9.478 9.478 9.478 98 +0.00(+0.00%)
Oct 02, 2019 9.478 9.478 9.478 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.