Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.56 11.76 10.97 11.05 972,159 -0.62(-5.29%)
Oct 29, 2020 11.59 11.81 11.33 11.67 346,523 +0.13(+1.16%)
Oct 28, 2020 11.85 11.90 11.17 11.54 565,251 -0.61(-5.03%)
Oct 27, 2020 12.20 12.23 11.97 12.15 381,316 +0.03(+0.23%)
Oct 26, 2020 12.64 12.72 11.94 12.12 478,538 -0.68(-5.32%)
Oct 23, 2020 12.34 12.81 12.23 12.80 1,078,689 +0.74(+6.11%)
Oct 22, 2020 11.48 12.10 11.48 12.06 314,285 +0.58(+5.08%)
Oct 21, 2020 11.80 11.82 11.46 11.48 309,834 -0.28(-2.39%)
Oct 20, 2020 11.82 11.98 11.64 11.76 449,566 +0.25(+2.20%)
Oct 19, 2020 11.92 12.13 11.49 11.51 324,797 -0.40(-3.36%)
Oct 16, 2020 12.00 12.05 11.82 11.91 221,748 -0.04(-0.29%)
Oct 15, 2020 11.94 12.20 11.82 11.94 363,260 -0.11(-0.87%)
Oct 14, 2020 12.05 12.29 12.05 12.05 209,732 -0.06(-0.52%)
Oct 13, 2020 12.01 12.31 11.99 12.11 325,024 -0.01(-0.06%)
Oct 12, 2020 12.29 12.38 12.00 12.12 323,769 -0.14(-1.15%)
Oct 09, 2020 12.46 12.55 12.22 12.26 425,836 -0.22(-1.74%)
Oct 08, 2020 12.36 12.55 12.20 12.48 686,407 +0.23(+1.89%)
Oct 07, 2020 12.28 12.45 12.18 12.25 655,172 +0.20(+1.63%)
Oct 06, 2020 12.39 12.45 11.93 12.05 998,216 -0.19(-1.55%)
Oct 05, 2020 12.34 12.59 12.18 12.24 235,504 +0.01(+0.11%)
Oct 02, 2020 12.18 12.59 12.05 12.22 519,833 -0.34(-2.74%)
Oct 01, 2020 12.05 12.59 12.00 12.57 1,239,358 +0.54(+4.50%)
Sep 30, 2020 12.08 12.15 11.80 12.03 935,338 +0.05(+0.41%)
Sep 29, 2020 11.63 12.03 11.45 11.98 830,202 +0.37(+3.21%)
Sep 28, 2020 11.48 11.75 11.48 11.61 240,191 +0.32(+2.80%)
Sep 25, 2020 10.87 11.39 10.87 11.29 151,677 +0.31(+2.81%)
Sep 24, 2020 11.01 11.23 10.71 10.98 228,776 -0.04(-0.32%)
Sep 23, 2020 11.33 11.48 10.97 11.02 328,520 -0.32(-2.79%)
Sep 22, 2020 11.35 11.47 11.19 11.33 123,929 +0.04(+0.37%)
Sep 21, 2020 11.41 11.43 11.03 11.29 303,444 -0.39(-3.37%)
Sep 18, 2020 11.80 11.85 11.62 11.68 152,389 -0.16(-1.36%)
Sep 17, 2020 11.76 12.03 11.68 11.85 224,294 -0.05(-0.41%)
Sep 16, 2020 11.53 11.93 11.47 11.89 396,323 +0.37(+3.17%)
Sep 15, 2020 11.61 11.64 11.41 11.53 351,200 -0.02(-0.18%)
Sep 14, 2020 11.23 11.71 11.23 11.55 316,420 +0.33(+2.94%)
Sep 11, 2020 11.21 11.37 11.12 11.22 252,653 -0.01(-0.13%)
Sep 10, 2020 11.36 11.57 11.23 11.23 254,383 -0.11(-0.93%)
Sep 09, 2020 11.09 11.39 11.00 11.34 257,078 +0.36(+3.26%)
Sep 08, 2020 10.88 11.10 10.71 10.98 252,670 +0.07(+0.64%)
Sep 04, 2020 10.84 11.11 10.56 10.91 349,071 -0.05(-0.45%)
Sep 03, 2020 11.29 11.51 10.83 10.96 510,714 -0.27(-2.44%)
Sep 02, 2020 11.31 11.35 11.03 11.23 468,552 -0.11(-0.93%)
Sep 01, 2020 11.15 11.44 11.06 11.34 617,527 +0.21(+1.89%)
Aug 31, 2020 11.34 11.34 11.02 11.13 283,290 -0.13(-1.12%)
Aug 28, 2020 11.32 11.42 11.15 11.26 512,427 -0.01(-0.06%)
Aug 27, 2020 11.23 11.52 11.22 11.26 401,587 -0.04(-0.37%)
Aug 26, 2020 11.63 11.63 11.23 11.30 420,768 -0.37(-3.13%)
Aug 25, 2020 11.93 11.97 11.55 11.67 280,665 -0.21(-1.77%)
Aug 24, 2020 11.72 11.91 11.67 11.88 221,464 +0.23(+1.99%)
Aug 21, 2020 11.63 11.82 11.47 11.65 226,163 -0.11(-0.96%)
Aug 20, 2020 11.63 11.83 11.46 11.76 194,289 +0.02(+0.18%)
Aug 19, 2020 11.74 11.97 11.62 11.74 121,534 +0.06(+0.54%)
Aug 18, 2020 11.78 11.92 11.67 11.68 208,639 -0.10(-0.83%)
Aug 17, 2020 12.11 12.14 11.68 11.78 418,821 -0.35(-2.90%)
Aug 14, 2020 11.73 12.13 11.61 12.13 358,898 +0.44(+3.72%)
Aug 13, 2020 11.84 12.05 11.66 11.69 459,960 -0.05(-0.47%)
Aug 12, 2020 11.81 12.01 11.65 11.75 443,324 +0.08(+0.65%)
Aug 11, 2020 11.88 11.97 11.60 11.67 601,353 +0.01(+0.12%)
Aug 10, 2020 11.70 11.87 11.59 11.66 429,773 +0.02(+0.18%)
Aug 07, 2020 11.68 11.82 11.39 11.64 638,197 +0.05(+0.42%)
Aug 06, 2020 10.82 11.73 10.78 11.59 1,748,604 +0.76(+7.06%)
Aug 05, 2020 10.33 10.83 10.33 10.82 441,469 +0.50(+4.80%)
Aug 04, 2020 10.33 10.50 10.27 10.33 562,728 +0.08(+0.74%)
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.