Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.20 16.24 15.96 16.03 4,511,200 -0.14(-0.84%)
Aug 28, 2020 16.16 16.22 15.87 16.17 5,286,496 -0.01(-0.06%)
Aug 27, 2020 16.06 16.27 15.99 16.18 3,891,986 +0.16(+1.02%)
Aug 26, 2020 16.16 16.18 15.88 16.01 3,522,131 -0.14(-0.89%)
Aug 25, 2020 16.41 16.41 15.94 16.16 3,143,512 -0.16(-1.00%)
Aug 24, 2020 16.37 16.42 16.18 16.32 4,331,330 +0.05(+0.28%)
Aug 21, 2020 16.26 16.40 16.10 16.28 5,738,644 +0.06(+0.39%)
Aug 20, 2020 15.72 16.32 15.59 16.21 5,726,309 +0.30(+1.87%)
Aug 19, 2020 16.02 16.23 15.88 15.92 2,894,880 -0.11(-0.68%)
Aug 18, 2020 15.89 16.16 15.80 16.02 5,131,581 +0.06(+0.40%)
Aug 17, 2020 15.90 16.08 15.79 15.96 4,704,687 +0.09(+0.57%)
Aug 14, 2020 16.00 16.00 15.75 15.87 4,726,515 -0.20(-1.24%)
Aug 13, 2020 15.62 16.25 15.50 16.07 8,790,844 +0.48(+3.07%)
Aug 12, 2020 15.35 15.92 15.15 15.59 5,695,109 +0.25(+1.65%)
Aug 11, 2020 16.01 16.13 15.32 15.34 6,502,552 -0.55(-3.47%)
Aug 10, 2020 15.65 16.01 15.28 15.89 6,475,211 +0.39(+2.51%)
Aug 07, 2020 14.84 15.63 14.79 15.50 9,551,897 +0.55(+3.69%)
Aug 06, 2020 13.86 15.18 13.77 14.95 10,547,263 +1.04(+7.47%)
Aug 05, 2020 14.09 14.15 13.74 13.91 6,700,129 -0.06(-0.45%)
Aug 04, 2020 13.65 14.03 13.53 13.97 6,161,334 +0.32(+2.31%)
Aug 03, 2020 13.75 13.75 13.50 13.66 3,827,287 -0.10(-0.72%)
Jul 31, 2020 13.76 13.78 13.40 13.76 4,505,091 -0.04(-0.31%)
Jul 30, 2020 13.76 13.85 13.55 13.80 3,548,473 -0.13(-0.90%)
Jul 29, 2020 13.66 13.98 13.63 13.92 4,629,379 +0.32(+2.37%)
Jul 28, 2020 13.54 13.76 13.54 13.60 3,736,895 -0.04(-0.33%)
Jul 27, 2020 13.77 13.78 13.44 13.65 5,955,550 -0.13(-0.97%)
Jul 24, 2020 14.07 14.17 13.70 13.78 4,723,135 -0.25(-1.79%)
Jul 23, 2020 14.00 14.23 13.94 14.03 4,615,718 +0.07(+0.51%)
Jul 22, 2020 13.64 14.07 13.32 13.96 7,505,745 +0.16(+1.17%)
Jul 21, 2020 13.78 14.15 13.70 13.80 5,780,649 +0.14(+1.05%)
Jul 20, 2020 13.89 13.90 13.56 13.66 6,249,108 -0.33(-2.37%)
Jul 17, 2020 13.31 14.06 13.22 13.99 9,207,571 +0.67(+5.04%)
Jul 16, 2020 13.48 13.57 13.26 13.32 4,141,484 -0.17(-1.26%)
Jul 15, 2020 13.38 13.59 13.31 13.49 5,544,997 +0.28(+2.10%)
Jul 14, 2020 13.06 13.41 13.02 13.21 7,334,778 +0.11(+0.82%)
Jul 13, 2020 12.92 13.32 12.89 13.10 7,527,033 +0.25(+1.95%)
Jul 10, 2020 12.46 12.91 12.43 12.85 5,764,091 +0.39(+3.16%)
Jul 09, 2020 12.79 12.86 12.32 12.46 6,234,911 -0.47(-3.60%)
Jul 08, 2020 12.60 12.95 12.49 12.92 7,133,813 +0.27(+2.12%)
Jul 07, 2020 12.74 12.75 12.55 12.65 4,654,648 -0.30(-2.28%)
Jul 06, 2020 13.23 13.47 12.83 12.95 6,176,348 -0.01(-0.07%)
Jul 02, 2020 13.07 13.25 12.92 12.96 5,254,173 +0.06(+0.49%)
Jul 01, 2020 13.06 13.15 12.78 12.89 6,372,512 -0.07(-0.55%)
Jun 30, 2020 12.76 13.02 12.60 12.97 10,322,623 +0.13(+1.05%)
Jun 29, 2020 12.49 12.92 12.27 12.83 10,996,707 +0.53(+4.29%)
Jun 26, 2020 12.37 12.51 12.11 12.30 14,614,172 -0.12(-0.94%)
Jun 25, 2020 12.30 12.49 12.14 12.42 10,861,500 +0.04(+0.29%)
Jun 24, 2020 12.24 12.54 12.06 12.38 9,310,516 +0.00(+0.00%)
Jun 23, 2020 12.64 12.87 12.32 12.38 8,593,227 -0.13(-1.00%)
Jun 22, 2020 11.96 12.65 11.79 12.51 10,090,954 +0.57(+4.80%)
Jun 19, 2020 12.27 12.45 11.91 11.94 12,611,825 -0.09(-0.74%)
Jun 18, 2020 11.81 12.09 11.74 12.03 5,096,727 +0.03(+0.22%)
Jun 17, 2020 12.32 12.42 11.89 12.00 7,624,361 -0.22(-1.83%)
Jun 16, 2020 12.15 12.44 11.96 12.22 8,878,803 +0.70(+6.06%)
Jun 15, 2020 10.94 11.62 10.77 11.53 6,678,096 +0.19(+1.66%)
Jun 12, 2020 11.39 11.60 10.96 11.34 7,769,789 +0.42(+3.85%)
Jun 11, 2020 11.19 11.28 10.74 10.92 9,868,645 -0.87(-7.37%)
Jun 10, 2020 12.33 12.34 11.78 11.79 8,874,445 -0.60(-4.84%)
Jun 09, 2020 12.98 13.06 12.28 12.38 7,026,427 -1.01(-7.55%)
Jun 08, 2020 12.98 13.49 12.93 13.40 6,132,344 +0.60(+4.68%)
Jun 05, 2020 12.96 13.48 12.72 12.80 9,298,871 +0.41(+3.32%)
Jun 04, 2020 12.13 12.49 12.00 12.38 10,283,609 +0.19(+1.54%)
Jun 03, 2020 11.94 12.30 11.93 12.20 6,399,908 +0.47(+3.97%)
Jun 02, 2020 11.34 11.75 11.15 11.73 6,052,999 +0.50(+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.