Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 10.94 11.20 10.82 11.01 7,434,705 +0.05(+0.48%)
May 29, 2020 11.24 11.26 10.79 10.96 9,251,474 -0.35(-3.10%)
May 28, 2020 11.35 11.53 11.07 11.31 9,615,629 +0.11(+0.94%)
May 27, 2020 11.54 11.61 11.03 11.21 8,793,083 -0.10(-0.85%)
May 26, 2020 11.26 11.56 11.18 11.30 6,311,329 +0.56(+5.23%)
May 22, 2020 10.79 10.83 10.50 10.74 6,773,474 -0.06(-0.57%)
May 21, 2020 11.32 11.41 10.78 10.80 8,853,828 -0.58(-5.09%)
May 20, 2020 11.49 11.67 11.32 11.38 6,001,900 +0.14(+1.25%)
May 19, 2020 11.54 11.64 11.24 11.24 6,191,979 -0.20(-1.76%)
May 18, 2020 10.72 11.52 10.71 11.44 6,524,707 +1.13(+10.98%)
May 15, 2020 10.28 10.38 10.14 10.31 8,740,922 -0.06(-0.59%)
May 14, 2020 10.03 10.38 9.652 10.37 8,573,530 +0.18(+1.81%)
May 13, 2020 10.85 10.87 10.10 10.19 10,309,023 -0.75(-6.90%)
May 12, 2020 10.88 11.06 10.84 10.94 7,620,552 +0.06(+0.56%)
May 11, 2020 11.18 11.18 10.81 10.88 6,079,930 -0.41(-3.65%)
May 08, 2020 10.89 11.36 10.76 11.29 8,550,833 +0.66(+6.19%)
May 07, 2020 10.99 11.45 10.59 10.64 8,863,747 -0.36(-3.27%)
May 06, 2020 11.50 11.50 10.92 10.99 8,544,151 -0.46(-3.98%)
May 05, 2020 11.42 11.59 11.32 11.45 6,478,688 +0.21(+1.87%)
May 04, 2020 11.29 11.30 11.00 11.24 4,124,162 -0.11(-1.00%)
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.