Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.88 15.93 15.65 15.72 4,600,586 -0.13(-0.84%)
Aug 28, 2020 15.85 15.91 15.56 15.85 5,391,244 -0.01(-0.06%)
Aug 27, 2020 15.75 15.95 15.68 15.86 3,969,102 +0.16(+1.02%)
Aug 26, 2020 15.85 15.86 15.57 15.70 3,591,918 -0.14(-0.89%)
Aug 25, 2020 16.09 16.09 15.63 15.85 3,205,798 -0.16(-1.00%)
Aug 24, 2020 16.05 16.10 15.86 16.00 4,417,152 +0.04(+0.28%)
Aug 21, 2020 15.94 16.08 15.78 15.96 5,852,350 +0.06(+0.39%)
Aug 20, 2020 15.41 16.00 15.29 15.90 5,839,770 +0.29(+1.87%)
Aug 19, 2020 15.71 15.92 15.57 15.61 2,952,239 -0.11(-0.68%)
Aug 18, 2020 15.58 15.85 15.49 15.71 5,233,258 +0.06(+0.40%)
Aug 17, 2020 15.59 15.77 15.49 15.65 4,797,907 +0.09(+0.57%)
Aug 14, 2020 15.69 15.69 15.45 15.56 4,820,167 -0.19(-1.24%)
Aug 13, 2020 15.31 15.93 15.20 15.76 8,965,027 +0.47(+3.07%)
Aug 12, 2020 15.05 15.61 14.86 15.29 5,807,952 +0.25(+1.65%)
Aug 11, 2020 15.70 15.82 15.02 15.04 6,631,395 -0.54(-3.47%)
Aug 10, 2020 15.35 15.69 14.99 15.58 6,603,512 +0.38(+2.51%)
Aug 07, 2020 14.55 15.32 14.50 15.20 9,741,159 +0.54(+3.69%)
Aug 06, 2020 13.60 14.89 13.51 14.66 10,756,248 +1.02(+7.47%)
Aug 05, 2020 13.82 13.88 13.47 13.64 6,832,886 -0.06(-0.45%)
Aug 04, 2020 13.38 13.75 13.27 13.70 6,283,415 +0.31(+2.31%)
Aug 03, 2020 13.48 13.48 13.24 13.39 3,903,121 -0.10(-0.72%)
Jul 31, 2020 13.49 13.51 13.13 13.49 4,594,356 -0.04(-0.31%)
Jul 30, 2020 13.50 13.58 13.29 13.53 3,618,711 -0.12(-0.90%)
Jul 29, 2020 13.40 13.71 13.36 13.65 4,721,013 +0.32(+2.37%)
Jul 28, 2020 13.28 13.50 13.28 13.34 3,810,863 -0.04(-0.33%)
Jul 27, 2020 13.50 13.51 13.18 13.38 6,073,433 -0.13(-0.97%)
Jul 24, 2020 13.79 13.90 13.43 13.51 4,816,624 -0.25(-1.79%)
Jul 23, 2020 13.73 13.95 13.67 13.76 4,707,081 +0.07(+0.51%)
Jul 22, 2020 13.37 13.79 13.07 13.69 7,654,313 +0.16(+1.17%)
Jul 21, 2020 13.51 13.87 13.43 13.53 5,895,070 +0.14(+1.05%)
Jul 20, 2020 13.62 13.63 13.29 13.39 6,372,802 -0.32(-2.37%)
Jul 17, 2020 13.05 13.79 12.96 13.71 9,389,825 +0.66(+5.04%)
Jul 16, 2020 13.21 13.31 13.00 13.06 4,223,461 -0.17(-1.26%)
Jul 15, 2020 13.12 13.33 13.05 13.22 5,654,754 +0.27(+2.10%)
Jul 14, 2020 12.81 13.15 12.77 12.95 7,479,962 +0.11(+0.82%)
Jul 13, 2020 12.67 13.06 12.64 12.85 7,676,023 +0.25(+1.95%)
Jul 10, 2020 12.21 12.66 12.19 12.60 5,878,185 +0.39(+3.16%)
Jul 09, 2020 12.54 12.61 12.08 12.21 6,358,325 -0.46(-3.60%)
Jul 08, 2020 12.35 12.70 12.25 12.67 7,275,019 +0.26(+2.12%)
Jul 07, 2020 12.50 12.50 12.31 12.41 4,746,782 -0.29(-2.28%)
Jul 06, 2020 12.98 13.21 12.58 12.70 6,298,602 -0.01(-0.07%)
Jul 02, 2020 12.82 13.00 12.67 12.71 5,358,174 +0.06(+0.49%)
Jul 01, 2020 12.81 12.89 12.53 12.64 6,498,649 -0.07(-0.55%)
Jun 30, 2020 12.51 12.77 12.36 12.71 10,526,948 +0.13(+1.05%)
Jun 29, 2020 12.25 12.67 12.03 12.58 11,214,374 +0.52(+4.29%)
Jun 26, 2020 12.13 12.27 11.87 12.07 14,903,444 -0.11(-0.94%)
Jun 25, 2020 12.06 12.25 11.91 12.18 11,076,491 +0.04(+0.29%)
Jun 24, 2020 12.00 12.29 11.83 12.14 9,494,807 +0.00(+0.00%)
Jun 23, 2020 12.40 12.62 12.08 12.14 8,763,321 -0.12(-1.00%)
Jun 22, 2020 11.72 12.41 11.57 12.27 10,290,694 +0.56(+4.80%)
Jun 19, 2020 12.03 12.21 11.68 11.71 12,861,463 -0.09(-0.74%)
Jun 18, 2020 11.58 11.85 11.51 11.79 5,197,611 +0.03(+0.22%)
Jun 17, 2020 12.08 12.18 11.66 11.77 7,775,277 -0.22(-1.83%)
Jun 16, 2020 11.92 12.20 11.72 11.99 9,054,549 +0.68(+6.06%)
Jun 15, 2020 10.73 11.39 10.56 11.30 6,810,281 +0.18(+1.66%)
Jun 12, 2020 11.17 11.37 10.75 11.12 7,923,583 +0.41(+3.85%)
Jun 11, 2020 10.97 11.06 10.53 10.71 10,063,984 -0.85(-7.36%)
Jun 10, 2020 12.09 12.10 11.55 11.56 9,050,105 -0.59(-4.84%)
Jun 09, 2020 12.73 12.80 12.04 12.14 7,165,507 -0.99(-7.55%)
Jun 08, 2020 12.72 13.23 12.68 13.14 6,253,727 +0.59(+4.69%)
Jun 05, 2020 12.71 13.21 12.48 12.55 9,482,932 +0.40(+3.32%)
Jun 04, 2020 11.89 12.25 11.77 12.14 10,487,162 +0.18(+1.54%)
Jun 03, 2020 11.71 12.07 11.70 11.96 6,526,587 +0.46(+3.97%)
Jun 02, 2020 11.12 11.52 10.93 11.50 6,172,812 +0.49(+4.46%)
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.