Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.70 13.85 13.16 13.23 15,031,803 -0.59(-4.24%)
Nov 27, 2020 13.90 14.03 13.65 13.81 5,024,528 -0.15(-1.09%)
Nov 25, 2020 13.91 14.00 13.73 13.96 6,477,877 -0.20(-1.43%)
Nov 24, 2020 13.64 14.18 13.61 14.17 9,403,406 +0.92(+6.96%)
Nov 23, 2020 13.23 13.45 13.10 13.24 7,968,860 +0.28(+2.15%)
Nov 20, 2020 13.11 13.13 12.84 12.97 6,512,047 -0.25(-1.86%)
Nov 19, 2020 12.97 13.24 12.82 13.21 5,671,482 +0.09(+0.71%)
Nov 18, 2020 13.35 13.55 13.11 13.12 6,957,227 -0.14(-1.02%)
Nov 17, 2020 13.07 13.35 12.84 13.25 7,495,794 -0.11(-0.82%)
Nov 16, 2020 13.26 13.40 13.05 13.36 10,923,879 +0.79(+6.25%)
Nov 13, 2020 12.42 12.64 12.36 12.58 7,560,676 +0.33(+2.69%)
Nov 12, 2020 12.50 12.53 12.06 12.25 8,624,566 -0.46(-3.60%)
Nov 11, 2020 13.18 13.20 12.59 12.70 10,579,607 -0.45(-3.41%)
Nov 10, 2020 12.99 13.19 12.64 13.15 15,434,038 +0.30(+2.30%)
Nov 09, 2020 12.08 13.02 12.03 12.86 19,668,414 +2.01(+18.56%)
Nov 06, 2020 11.28 11.47 10.84 10.84 25,002,280 -0.29(-2.58%)
Nov 05, 2020 10.67 11.26 10.67 11.13 10,447,497 +0.52(+4.94%)
Nov 04, 2020 11.28 11.28 10.61 10.61 13,321,429 -1.04(-8.93%)
Nov 03, 2020 11.63 11.79 11.54 11.65 8,163,707 +0.29(+2.53%)
Nov 02, 2020 11.11 11.43 10.89 11.36 11,669,077 +0.38(+3.47%)
Oct 30, 2020 10.71 10.99 10.61 10.98 7,873,881 +0.19(+1.80%)
Oct 29, 2020 10.42 10.88 10.31 10.78 8,458,642 +0.30(+2.82%)
Oct 28, 2020 10.45 10.67 10.25 10.49 8,551,980 -0.19(-1.82%)
Oct 27, 2020 10.92 10.97 10.67 10.68 6,705,771 -0.31(-2.85%)
Oct 26, 2020 11.07 11.19 10.87 10.99 10,145,467 -0.38(-3.35%)
Oct 23, 2020 11.20 11.41 11.11 11.38 11,455,939 +0.31(+2.83%)
Oct 22, 2020 10.56 11.09 10.48 11.06 9,801,306 +0.56(+5.31%)
Oct 21, 2020 10.57 10.80 10.39 10.50 15,744,417 -0.56(-5.05%)
Oct 20, 2020 10.99 11.27 10.94 11.06 9,480,723 +0.25(+2.35%)
Oct 19, 2020 10.99 11.09 10.79 10.81 5,469,255 -0.13(-1.16%)
Oct 16, 2020 10.97 11.00 10.71 10.94 6,569,864 -0.04(-0.39%)
Oct 15, 2020 10.60 10.99 10.57 10.98 5,383,556 +0.26(+2.45%)
Oct 14, 2020 10.85 10.99 10.71 10.72 5,831,086 -0.12(-1.09%)
Oct 13, 2020 11.14 11.17 10.78 10.83 8,335,809 -0.41(-3.61%)
Oct 12, 2020 11.11 11.29 11.07 11.24 5,956,231 +0.14(+1.30%)
Oct 09, 2020 11.32 11.34 11.03 11.10 5,164,164 -0.16(-1.43%)
Oct 08, 2020 11.19 11.33 11.05 11.26 8,313,865 +0.13(+1.14%)
Oct 07, 2020 10.82 11.27 10.82 11.13 10,839,775 +0.47(+4.44%)
Oct 06, 2020 10.96 11.17 10.61 10.66 11,352,378 -0.14(-1.25%)
Oct 05, 2020 10.49 10.81 10.42 10.79 8,203,397 +0.46(+4.42%)
Oct 02, 2020 9.887 10.44 9.811 10.34 10,294,868 +0.25(+2.52%)
Oct 01, 2020 10.12 10.22 9.938 10.08 8,549,782 -0.01(-0.08%)
Sep 30, 2020 10.09 10.24 9.989 10.09 12,450,772 +0.08(+0.84%)
Sep 29, 2020 10.23 10.23 9.811 10.01 8,022,408 -0.25(-2.47%)
Sep 28, 2020 10.10 10.31 10.08 10.26 9,005,459 +0.36(+3.59%)
Sep 25, 2020 9.667 9.954 9.616 9.904 6,402,561 +0.14(+1.39%)
Sep 24, 2020 9.786 10.01 9.583 9.769 7,570,578 +0.01(+0.09%)
Sep 23, 2020 10.01 10.19 9.752 9.760 8,148,553 -0.17(-1.70%)
Sep 22, 2020 10.19 10.27 9.857 9.929 12,829,960 -0.26(-2.57%)
Sep 21, 2020 10.41 10.53 10.10 10.19 10,204,566 -0.51(-4.74%)
Sep 18, 2020 10.65 10.78 10.61 10.70 14,627,484 -0.03(-0.24%)
Sep 17, 2020 10.57 10.80 10.51 10.72 10,356,217 -0.03(-0.24%)
Sep 16, 2020 10.61 10.98 10.53 10.75 8,930,361 +0.15(+1.44%)
Sep 15, 2020 10.83 10.87 10.56 10.60 7,562,044 -0.24(-2.19%)
Sep 14, 2020 10.57 10.88 10.52 10.83 11,042,733 +0.38(+3.64%)
Sep 11, 2020 10.39 10.54 10.29 10.45 9,897,125 +0.06(+0.57%)
Sep 10, 2020 10.72 10.84 10.39 10.39 9,162,130 -0.22(-2.07%)
Sep 09, 2020 10.67 10.72 10.51 10.61 6,753,119 +0.03(+0.24%)
Sep 08, 2020 10.67 10.74 10.49 10.59 11,257,142 -0.31(-2.87%)
Sep 04, 2020 10.98 11.11 10.64 10.90 9,853,259 +0.22(+2.06%)
Sep 03, 2020 10.83 11.18 10.58 10.68 13,618,048 -0.07(-0.63%)
Sep 02, 2020 10.59 10.79 10.50 10.75 10,745,235 +0.15(+1.44%)
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.